Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 161.50 164.36 160.78 163.96 179,844 +7.48(+4.78%)
May 30, 2013 153.64 157.12 151.26 156.48 184,146 -3.92(-2.44%)
May 29, 2013 161.60 163.14 159.60 160.40 84,123 -2.38(-1.46%)
May 28, 2013 161.60 164.70 157.98 162.78 130,581 +1.22(+0.76%)
May 24, 2013 161.46 162.34 158.78 161.56 81,832 +3.58(+2.27%)
May 23, 2013 161.36 164.12 157.26 157.98 153,969 -3.80(-2.35%)
May 22, 2013 156.52 164.22 148.32 161.78 758,963 +0.22(+0.14%)
May 21, 2013 163.68 166.18 158.32 161.56 404,049 +10.56(+6.99%)
May 20, 2013 174.98 175.30 147.98 151.00 645,752 -15.07(-9.08%)
May 17, 2013 159.82 166.22 158.96 166.07 278,544 +7.95(+5.03%)
May 16, 2013 162.00 162.60 156.66 158.12 220,879 -3.40(-2.11%)
May 15, 2013 155.56 161.80 154.55 161.52 287,869 +14.26(+9.68%)
May 13, 2013 145.16 147.34 144.70 147.26 128,995 +2.48(+1.71%)
May 10, 2013 151.44 152.76 144.42 144.78 264,133 -2.00(-1.36%)
May 09, 2013 145.34 148.22 143.18 146.78 177,774 +2.98(+2.07%)
May 08, 2013 144.36 146.88 142.84 143.80 217,688 +0.08(+0.06%)
May 07, 2013 148.34 149.24 143.30 143.72 226,044 +0.60(+0.42%)
May 06, 2013 142.88 144.78 142.08 143.12 94,206 +1.10(+0.77%)
May 03, 2013 143.96 145.56 141.63 142.02 375,731 -3.54(-2.43%)
May 02, 2013 143.38 146.72 142.42 145.56 235,772 -2.22(-1.50%)
May 01, 2013 149.72 152.60 144.16 147.78 435,930 +7.38(+5.26%)
Apr 30, 2013 140.06 143.10 139.85 140.40 257,131 +0.86(+0.62%)
Apr 29, 2013 140.72 142.50 137.98 139.54 254,268 -5.14(-3.55%)
Apr 26, 2013 140.00 148.04 137.38 144.68 380,573 +5.08(+3.64%)
Apr 25, 2013 148.58 149.10 138.64 139.60 532,521 -14.70(-9.53%)
Apr 24, 2013 155.26 158.80 153.34 154.30 225,435 -3.34(-2.12%)
Apr 23, 2013 157.42 160.36 156.52 157.64 336,656 +5.64(+3.71%)
Apr 22, 2013 150.30 153.44 149.70 152.00 213,225 -2.52(-1.63%)
Apr 19, 2013 151.42 158.00 151.08 154.52 466,148 -0.22(-0.14%)
Apr 18, 2013 154.42 155.82 151.60 154.74 225,149 +0.40(+0.26%)
Apr 17, 2013 152.24 156.32 148.10 154.34 496,753 +2.94(+1.94%)
Apr 16, 2013 147.36 154.64 146.75 151.40 569,806 -7.66(-4.82%)
Apr 15, 2013 147.20 159.90 145.74 159.06 1,243,562 +31.24(+24.44%)
Apr 12, 2013 121.00 128.70 120.40 127.82 581,771 +12.46(+10.80%)
Apr 11, 2013 115.62 115.88 113.54 115.36 110,537 -0.22(-0.19%)
Apr 10, 2013 113.10 116.27 112.90 115.58 200,005 +3.14(+2.79%)
Apr 09, 2013 117.26 117.52 111.42 112.44 261,334 -6.28(-5.29%)
Apr 08, 2013 119.04 119.70 118.26 118.72 100,621 +0.46(+0.39%)
Apr 05, 2013 120.06 121.00 117.76 118.26 154,575 -3.90(-3.19%)
Apr 04, 2013 123.32 124.36 121.04 122.16 193,093 +1.00(+0.83%)
Apr 03, 2013 118.98 123.46 118.16 121.16 278,381 +2.26(+1.90%)
Apr 02, 2013 116.22 119.24 115.74 118.90 344,176 +6.12(+5.43%)
Apr 01, 2013 112.66 113.86 112.14 112.78 95,569 +2.74(+2.49%)
Mar 28, 2013 109.18 111.32 108.14 110.04 93,404 +2.35(+2.18%)
Mar 27, 2013 110.46 112.18 107.00 107.69 173,301 +0.05(+0.04%)
Mar 26, 2013 107.06 108.24 106.86 107.64 121,536 +0.68(+0.64%)
Mar 25, 2013 107.28 108.00 106.12 106.96 159,714 -0.80(-0.74%)
Mar 22, 2013 107.78 108.10 106.52 107.76 189,769 +3.36(+3.22%)
Mar 21, 2013 104.18 104.52 103.42 104.40 155,522 -2.84(-2.65%)
Mar 20, 2013 106.88 109.26 106.50 107.24 96,271 +0.82(+0.77%)
Mar 19, 2013 106.94 107.12 104.78 106.42 139,481 +0.14(+0.13%)
Mar 18, 2013 105.60 106.84 105.36 106.28 108,308 -1.20(-1.12%)
Mar 15, 2013 106.82 107.66 105.40 107.48 141,514 -0.04(-0.04%)
Mar 14, 2013 108.24 108.28 106.38 107.52 138,861 +1.16(+1.09%)
Mar 13, 2013 104.44 106.76 103.85 106.36 82,333 +1.96(+1.88%)
Mar 12, 2013 104.36 104.76 103.18 104.40 168,291 -1.48(-1.40%)
Mar 11, 2013 107.14 107.44 105.78 105.88 86,702 -0.22(-0.21%)
Mar 08, 2013 109.26 109.62 103.80 106.10 246,962 -0.70(-0.66%)
Mar 07, 2013 105.74 107.60 105.50 106.80 114,044 +1.28(+1.21%)
Mar 06, 2013 108.36 109.32 105.18 105.52 184,379 -2.58(-2.39%)
Mar 05, 2013 106.14 109.35 105.46 108.10 170,699 -1.16(-1.06%)
Mar 04, 2013 109.16 110.14 108.24 109.26 154,246 +0.18(+0.17%)
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.