Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

17.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 149.34 149.91 147.72 148.39 875 -2.05(-1.36%)
Dec 28, 2018 150.36 152.20 150.36 150.44 1,825 -2.70(-1.76%)
Dec 27, 2018 154.76 154.76 153.00 153.14 4,185 -3.90(-2.49%)
Dec 26, 2018 157.56 158.20 153.94 157.04 4,508 -5.78(-3.55%)
Dec 24, 2018 164.64 164.64 162.28 162.82 2,950 -3.86(-2.32%)
Dec 21, 2018 163.44 166.80 163.44 166.68 4,725 +3.44(+2.11%)
Dec 20, 2018 162.59 164.44 161.94 163.24 4,701 -4.36(-2.60%)
Dec 19, 2018 163.68 167.64 161.83 167.60 4,106 +1.80(+1.09%)
Dec 18, 2018 164.80 166.31 164.80 165.80 1,791 +0.88(+0.53%)
Dec 17, 2018 166.08 167.24 164.92 164.92 4,203 -2.36(-1.41%)
Dec 14, 2018 168.60 169.04 166.56 167.28 2,450 +4.25(+2.60%)
Dec 13, 2018 163.36 163.97 162.96 163.03 412 -0.57(-0.35%)
Dec 12, 2018 164.20 164.24 162.73 163.60 6,518 -3.97(-2.37%)
Dec 11, 2018 165.20 168.48 164.06 167.56 5,945 +0.17(+0.10%)
Dec 10, 2018 168.00 168.00 166.00 167.40 977 +1.44(+0.87%)
Dec 07, 2018 168.20 168.20 165.52 165.96 2,250 -3.05(-1.81%)
Dec 06, 2018 170.20 170.40 169.01 169.01 1,155 +0.41(+0.24%)
Dec 04, 2018 165.84 168.64 165.16 168.60 7,075 -2.62(-1.53%)
Dec 03, 2018 168.44 171.88 167.83 171.22 18,894 -5.50(-3.11%)
Nov 30, 2018 178.08 179.76 176.44 176.72 8,200 +3.24(+1.87%)
Nov 29, 2018 172.44 173.48 171.52 173.48 8,152 +0.28(+0.16%)
Nov 28, 2018 176.72 177.68 171.16 173.20 16,297 -4.60(-2.59%)
Nov 27, 2018 174.99 178.64 174.99 177.80 1,473 +2.72(+1.55%)
Nov 26, 2018 173.00 175.16 173.00 175.08 782 +0.96(+0.55%)
Nov 23, 2018 173.76 174.44 173.60 174.12 400 +5.08(+3.01%)
Nov 21, 2018 169.04 169.04 169.04 0 -3.84(-2.22%)
Nov 20, 2018 170.44 173.36 170.44 172.88 1,361 +2.24(+1.31%)
Nov 19, 2018 170.92 171.96 170.28 170.64 15,008 -0.04(-0.02%)
Nov 16, 2018 170.40 172.64 170.40 170.68 3,425 -2.64(-1.52%)
Nov 15, 2018 176.68 176.68 172.56 173.32 1,405 -4.20(-2.37%)
Nov 14, 2018 181.28 181.28 176.08 177.52 20,210 -4.28(-2.35%)
Nov 13, 2018 181.72 182.08 179.16 181.80 7,909 +0.80(+0.44%)
Nov 12, 2018 179.48 181.00 179.40 181.00 3,040 +4.04(+2.28%)
Nov 09, 2018 175.36 178.24 175.36 176.96 7,075 +6.36(+3.73%)
Nov 08, 2018 170.52 171.24 169.68 170.60 3,148 +3.00(+1.79%)
Nov 07, 2018 165.66 167.60 165.66 167.60 376 -0.77(-0.46%)
Nov 06, 2018 167.16 168.56 166.65 168.37 3,642 +2.73(+1.65%)
Nov 05, 2018 165.36 166.44 164.20 165.64 10,109 +2.28(+1.40%)
Nov 02, 2018 162.08 163.68 159.96 163.36 7,200 -0.24(-0.15%)
Nov 01, 2018 166.80 167.12 162.44 163.60 27,950 -11.00(-6.30%)
Oct 31, 2018 174.00 175.28 173.20 174.60 13,473 +4.72(+2.78%)
Oct 30, 2018 170.80 170.92 169.52 169.88 2,532 -0.68(-0.40%)
Oct 29, 2018 165.28 171.52 165.04 170.56 6,982 +5.76(+3.50%)
Oct 26, 2018 164.56 165.52 163.28 164.80 2,700 -1.68(-1.01%)
Oct 25, 2018 166.08 166.94 165.96 166.48 2,191 +0.92(+0.56%)
Oct 24, 2018 163.56 165.80 163.56 165.56 1,655 +1.52(+0.93%)
Oct 23, 2018 162.36 164.24 162.36 164.04 4,557 -3.60(-2.15%)
Oct 22, 2018 167.56 168.48 167.56 167.64 1,043 +1.20(+0.72%)
Oct 19, 2018 164.88 166.48 164.48 166.44 3,825 -1.64(-0.98%)
Oct 18, 2018 167.88 168.08 165.72 168.08 2,413 +1.88(+1.13%)
Oct 17, 2018 165.76 166.36 164.04 166.20 759 +0.68(+0.41%)
Oct 16, 2018 162.25 165.56 162.25 165.52 406 +0.48(+0.29%)
Oct 15, 2018 163.74 165.44 163.14 165.04 776 -1.32(-0.79%)
Oct 12, 2018 165.36 167.72 164.92 166.36 675 -1.44(-0.86%)
Oct 11, 2018 170.40 170.96 166.93 167.80 10,142 -6.16(-3.54%)
Oct 10, 2018 173.40 175.50 173.40 173.96 2,602 +2.40(+1.40%)
Oct 09, 2018 173.80 173.80 171.16 171.56 1,121 -0.44(-0.26%)
Oct 08, 2018 173.64 174.67 172.00 172.00 1,668 +5.88(+3.54%)
Oct 05, 2018 165.80 167.16 164.24 166.12 7,700 -1.28(-0.76%)
Oct 04, 2018 164.24 167.72 163.96 167.40 1,628 +1.03(+0.62%)
Oct 03, 2018 163.69 166.37 163.28 166.37 3,944 +1.01(+0.61%)
Oct 02, 2018 162.44 166.00 159.88 165.36 28,028 -4.12(-2.43%)
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.