Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.99 -0.06 (-0.35%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 153.16 153.16 144.00 148.04 47,211 -7.00(-4.51%)
Dec 30, 2016 155.04 155.04 155.04 0 +4.24(+2.81%)
Dec 29, 2016 153.28 153.60 149.13 150.80 8,213 -2.54(-1.66%)
Dec 28, 2016 155.16 155.96 152.84 153.34 9,347 -1.22(-0.79%)
Dec 27, 2016 157.28 157.68 154.40 154.56 7,223 -4.60(-2.89%)
Dec 23, 2016 159.16 159.16 159.16 0 +1.66(+1.05%)
Dec 22, 2016 156.68 158.04 153.32 157.50 9,832 +2.70(+1.74%)
Dec 21, 2016 151.68 155.60 151.68 154.80 6,718 +1.92(+1.26%)
Dec 20, 2016 159.96 161.56 152.48 152.88 12,392 -1.56(-1.01%)
Dec 19, 2016 152.60 155.26 152.60 154.44 9,517 +2.08(+1.37%)
Dec 16, 2016 153.28 155.12 149.52 152.36 9,468 -0.12(-0.08%)
Dec 15, 2016 153.44 156.64 151.80 152.48 22,955 +11.00(+7.77%)
Dec 14, 2016 136.52 141.64 134.05 141.48 14,772 +2.30(+1.65%)
Dec 13, 2016 135.96 141.44 135.96 139.18 8,376 +2.66(+1.95%)
Dec 12, 2016 136.44 136.92 134.95 136.52 9,991 -4.20(-2.98%)
Dec 09, 2016 137.76 141.31 137.00 140.72 5,787 +2.00(+1.44%)
Dec 08, 2016 137.80 138.72 137.00 138.72 10,159 +2.56(+1.88%)
Dec 07, 2016 137.40 137.40 134.12 136.16 15,949 -6.84(-4.78%)
Dec 06, 2016 142.32 143.08 140.16 143.00 3,868 +0.40(+0.28%)
Dec 05, 2016 144.68 146.24 140.52 142.60 10,962 -0.64(-0.45%)
Dec 02, 2016 146.20 146.20 140.68 143.24 19,057 -3.40(-2.32%)
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.