Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.76 23.84 23.23 23.28 152,947 -0.66(-2.76%)
Jun 29, 2021 24.12 24.27 23.85 23.94 222,817 +0.61(+2.61%)
Jun 28, 2021 23.27 23.43 23.18 23.33 122,446 -0.09(-0.38%)
Jun 25, 2021 23.10 23.59 23.10 23.42 135,430 -0.27(-1.14%)
Jun 24, 2021 23.38 23.79 23.26 23.69 163,198 -0.19(-0.80%)
Jun 23, 2021 23.66 23.95 23.02 23.88 275,251 -0.18(-0.75%)
Jun 22, 2021 23.93 24.09 23.82 24.06 175,908 +0.37(+1.56%)
Jun 21, 2021 23.67 23.92 23.55 23.69 293,154 -0.36(-1.50%)
Jun 18, 2021 23.64 24.05 23.41 24.05 319,805 +0.33(+1.39%)
Jun 17, 2021 23.28 24.02 23.09 23.72 1,293,323 +2.00(+9.21%)
Jun 16, 2021 20.89 21.72 20.79 21.72 244,027 +0.65(+3.08%)
Jun 15, 2021 21.03 21.50 21.03 21.07 381,057 +0.34(+1.62%)
Jun 14, 2021 21.20 21.26 20.53 20.73 360,902 +0.02(+0.12%)
Jun 11, 2021 20.26 20.72 20.15 20.71 356,891 +0.19(+0.93%)
Jun 10, 2021 20.96 21.07 20.50 20.52 221,412 -0.36(-1.72%)
Jun 09, 2021 20.82 20.99 20.55 20.88 318,430 -0.29(-1.37%)
Jun 08, 2021 21.05 21.36 20.90 21.17 418,242 +0.46(+2.22%)
Jun 07, 2021 20.90 21.03 20.67 20.71 285,291 -0.20(-0.96%)
Jun 04, 2021 21.00 21.04 20.82 20.91 242,455 -0.61(-2.83%)
Jun 03, 2021 21.53 22.14 21.46 21.52 688,506 +1.13(+5.54%)
Jun 02, 2021 20.74 20.81 20.38 20.39 247,789 -0.52(-2.49%)
Jun 01, 2021 19.95 20.92 19.90 20.91 523,758 +0.13(+0.63%)
May 28, 2021 21.26 21.26 20.72 20.78 374,963 -0.10(-0.48%)
May 27, 2021 21.22 21.43 20.87 20.88 189,915 -0.30(-1.42%)
May 26, 2021 20.88 21.30 20.74 21.18 389,297 +0.46(+2.22%)
May 25, 2021 21.40 21.40 20.64 20.72 232,074 -0.36(-1.71%)
May 24, 2021 21.08 21.24 20.84 21.08 109,038 -0.40(-1.86%)
May 21, 2021 20.76 21.96 20.74 21.48 330,823 +0.44(+2.09%)
May 20, 2021 21.00 21.24 20.72 21.04 125,489 -0.16(-0.75%)
May 19, 2021 21.24 21.52 20.39 21.20 426,112 +0.76(+3.72%)
May 18, 2021 20.12 20.72 20.04 20.44 358,498 +0.04(+0.20%)
May 17, 2021 21.52 21.52 20.28 20.40 293,621 -1.32(-6.08%)
May 14, 2021 21.80 22.00 21.60 21.72 156,825 -0.52(-2.34%)
May 13, 2021 22.56 22.68 22.18 22.24 188,370 -0.20(-0.89%)
May 12, 2021 21.76 22.44 21.56 22.44 275,274 +1.08(+5.06%)
May 11, 2021 22.12 22.20 21.36 21.36 173,872 -0.60(-2.73%)
May 10, 2021 21.16 22.08 21.00 21.96 204,642 +0.24(+1.10%)
May 07, 2021 22.04 22.22 21.66 21.72 248,304 -0.12(-0.55%)
May 06, 2021 22.80 22.80 21.64 21.84 288,797 -1.60(-6.83%)
May 05, 2021 23.56 23.72 23.42 23.44 108,139 +0.00(+0.00%)
May 04, 2021 22.60 24.12 22.32 23.44 568,419 +0.72(+3.17%)
May 03, 2021 23.48 23.64 22.52 22.72 522,311 -2.08(-8.39%)
Apr 30, 2021 24.32 24.88 24.20 24.80 158,125 +0.52(+2.14%)
Apr 29, 2021 24.32 25.08 24.24 24.28 224,631 +0.32(+1.34%)
Apr 28, 2021 24.56 24.80 23.96 23.96 244,077 +0.04(+0.17%)
Apr 27, 2021 23.80 24.04 23.68 23.92 136,518 -0.20(-0.83%)
Apr 26, 2021 24.12 24.40 24.08 24.12 80,735 -0.38(-1.55%)
Apr 23, 2021 24.08 24.80 23.98 24.50 128,425 +0.22(+0.91%)
Apr 22, 2021 23.88 24.54 23.80 24.28 226,656 +0.92(+3.94%)
Apr 21, 2021 24.52 24.52 23.28 23.36 350,509 -1.60(-6.41%)
Apr 20, 2021 25.00 25.04 24.40 24.96 134,755 +0.04(+0.16%)
Apr 19, 2021 24.96 25.28 24.84 24.92 134,996 +0.32(+1.30%)
Apr 16, 2021 24.36 24.68 24.36 24.60 108,725 -0.20(-0.81%)
Apr 15, 2021 25.28 25.32 24.56 24.80 206,520 -0.96(-3.73%)
Apr 14, 2021 26.04 26.12 25.64 25.76 98,532 -0.16(-0.62%)
Apr 13, 2021 25.88 26.04 25.60 25.92 151,502 -1.16(-4.28%)
Apr 12, 2021 26.48 27.36 26.48 27.08 121,587 +0.92(+3.52%)
Apr 09, 2021 26.48 26.62 26.08 26.16 146,000 +0.40(+1.55%)
Apr 08, 2021 25.56 25.84 25.40 25.76 124,010 -0.64(-2.42%)
Apr 07, 2021 26.56 26.72 26.12 26.40 289,878 -0.04(-0.15%)
Apr 06, 2021 26.52 26.60 26.04 26.44 614,115 -0.68(-2.51%)
Apr 05, 2021 27.12 27.52 26.80 27.12 142,440 +0.20(+0.74%)
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.