Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 115.88 116.15 115.07 115.60 6,250 -1.12(-0.96%)
Mar 30, 2017 116.92 116.92 114.76 116.72 12,700 +1.12(+0.97%)
Mar 29, 2017 116.92 116.96 115.24 115.60 11,826 -1.00(-0.86%)
Mar 28, 2017 116.04 117.22 115.20 116.60 15,978 -0.36(-0.31%)
Mar 27, 2017 117.52 118.16 116.80 116.96 9,928 -4.32(-3.56%)
Mar 24, 2017 123.56 123.60 121.28 121.28 7,571 -2.84(-2.29%)
Mar 23, 2017 122.80 124.68 122.72 124.12 17,736 -0.60(-0.48%)
Mar 22, 2017 124.60 125.39 124.28 124.72 6,699 -0.16(-0.13%)
Mar 21, 2017 124.72 125.40 123.97 124.88 12,120 -1.56(-1.24%)
Mar 20, 2017 126.52 127.16 126.12 126.44 10,096 -0.64(-0.50%)
Mar 17, 2017 128.00 128.00 126.84 127.08 12,032 -1.16(-0.90%)
Mar 16, 2017 125.28 129.04 125.28 128.24 24,866 +0.52(+0.41%)
Mar 15, 2017 134.57 136.08 127.64 127.72 30,292 -7.48(-5.53%)
Mar 14, 2017 134.00 135.42 133.04 135.20 11,902 +1.44(+1.08%)
Mar 13, 2017 133.44 134.20 133.04 133.76 8,355 +1.12(+0.84%)
Mar 10, 2017 134.32 135.00 132.64 132.64 19,345 -1.48(-1.10%)
Mar 09, 2017 130.36 134.40 129.72 134.12 27,618 +4.16(+3.20%)
Mar 08, 2017 129.00 130.04 128.32 129.96 16,954 +3.64(+2.88%)
Mar 07, 2017 125.04 126.55 124.60 126.32 27,104 +3.88(+3.17%)
Mar 06, 2017 121.40 123.24 121.12 122.44 16,877 +2.36(+1.97%)
Mar 03, 2017 123.84 123.84 119.44 120.08 21,054 -2.70(-2.20%)
Mar 02, 2017 115.60 123.56 115.00 122.78 33,187 +8.22(+7.17%)
Mar 01, 2017 116.12 116.12 113.94 114.56 12,315 -0.84(-0.73%)
Feb 28, 2017 115.24 115.60 113.80 115.40 11,366 -1.04(-0.90%)
Feb 27, 2017 114.68 116.60 113.45 116.44 13,972 +1.32(+1.15%)
Feb 24, 2017 115.96 116.34 114.52 115.12 8,368 -2.20(-1.88%)
Feb 23, 2017 117.00 118.72 116.88 117.32 8,920 -1.72(-1.44%)
Feb 22, 2017 119.60 120.52 119.04 119.04 4,763 -1.00(-0.83%)
Feb 21, 2017 121.08 121.68 118.72 120.04 5,962 +0.44(+0.37%)
Feb 17, 2017 119.60 119.60 119.60 0 +0.96(+0.81%)
Feb 16, 2017 119.00 119.24 118.00 118.64 8,903 -1.48(-1.23%)
Feb 15, 2017 122.28 122.28 120.00 120.12 6,151 -0.52(-0.43%)
Feb 14, 2017 119.28 123.28 118.68 120.64 10,271 -1.56(-1.28%)
Feb 13, 2017 120.88 122.60 120.88 122.20 11,126 +1.60(+1.33%)
Feb 10, 2017 124.80 124.80 119.64 120.60 20,522 -3.72(-2.99%)
Feb 09, 2017 122.96 125.00 121.96 124.32 10,795 +1.32(+1.07%)
Feb 08, 2017 122.56 124.20 121.88 123.00 7,244 -1.08(-0.87%)
Feb 07, 2017 124.28 124.28 122.88 124.08 3,270 +0.56(+0.45%)
Feb 06, 2017 124.88 125.56 123.32 123.52 7,232 -3.88(-3.05%)
Feb 03, 2017 128.73 128.74 126.60 127.40 6,322 -0.25(-0.20%)
Feb 02, 2017 124.96 128.42 124.64 127.65 5,806 +0.85(+0.67%)
Feb 01, 2017 128.00 129.10 125.24 126.80 8,926 +0.28(+0.22%)
Jan 31, 2017 128.00 128.56 125.68 126.52 21,063 -6.56(-4.93%)
Jan 30, 2017 131.80 133.72 131.12 133.08 9,392 -0.04(-0.03%)
Jan 27, 2017 139.40 139.60 131.50 133.12 17,949 -5.56(-4.01%)
Jan 26, 2017 138.16 140.15 136.96 138.68 11,638 +3.16(+2.33%)
Jan 25, 2017 138.14 138.96 135.20 135.52 14,763 +2.08(+1.56%)
Jan 24, 2017 133.12 134.76 131.00 133.44 10,696 +0.84(+0.63%)
Jan 23, 2017 133.31 133.96 132.52 132.60 7,486 -1.68(-1.25%)
Jan 20, 2017 135.08 136.88 132.68 134.28 7,020 -1.26(-0.93%)
Jan 19, 2017 139.08 139.20 134.80 135.54 16,683 +0.98(+0.73%)
Jan 18, 2017 133.08 134.80 130.54 134.56 14,946 +1.88(+1.42%)
Jan 17, 2017 134.48 134.48 132.57 132.68 13,365 -5.94(-4.29%)
Jan 13, 2017 138.62 138.62 138.62 0 -0.42(-0.30%)
Jan 12, 2017 137.64 139.68 136.48 139.04 12,447 -0.72(-0.52%)
Jan 11, 2017 141.40 143.18 138.12 139.76 12,120 +0.88(+0.63%)
Jan 10, 2017 141.16 141.16 137.00 138.88 10,958 -3.68(-2.58%)
Jan 09, 2017 142.52 143.68 141.04 142.56 7,746 -1.64(-1.14%)
Jan 06, 2017 145.32 145.76 143.20 144.20 34,438 +1.84(+1.29%)
Jan 05, 2017 142.20 143.70 140.40 142.36 7,122 -3.00(-2.06%)
Jan 04, 2017 145.08 146.75 143.82 145.36 7,206 -2.68(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.