Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 125.60 125.60 125.60 0 -1.56(-1.23%)
Dec 28, 2017 127.68 128.08 126.59 127.16 15,227 -2.40(-1.85%)
Dec 27, 2017 130.00 130.60 128.94 129.56 8,431 -2.16(-1.64%)
Dec 26, 2017 132.80 132.92 131.47 131.72 2,021 -3.60(-2.66%)
Dec 22, 2017 136.56 136.92 133.92 135.32 11,168 -3.28(-2.37%)
Dec 21, 2017 138.32 138.90 137.28 138.60 2,241 +0.44(+0.32%)
Dec 20, 2017 137.56 138.16 136.48 138.16 3,281 -0.48(-0.35%)
Dec 19, 2017 139.00 139.96 138.48 138.64 4,266 -0.24(-0.17%)
Dec 18, 2017 138.92 139.20 138.04 138.88 13,879 -1.11(-0.79%)
Dec 15, 2017 140.00 141.20 139.44 139.99 13,863 -2.57(-1.80%)
Dec 14, 2017 141.68 144.00 141.68 142.56 13,845 +2.56(+1.83%)
Dec 13, 2017 146.04 146.84 138.20 140.00 83,641 -6.04(-4.14%)
Dec 12, 2017 147.32 148.26 145.84 146.04 27,777 -0.16(-0.11%)
Dec 11, 2017 145.56 146.76 144.64 146.20 15,514 +2.24(+1.56%)
Dec 08, 2017 145.04 145.48 143.04 143.96 19,786 -1.92(-1.32%)
Dec 07, 2017 144.64 147.28 143.68 145.88 17,798 +4.52(+3.20%)
Dec 06, 2017 141.20 142.56 140.24 141.36 12,188 +2.40(+1.73%)
Dec 05, 2017 138.40 140.68 137.80 138.96 15,681 +3.76(+2.78%)
Dec 04, 2017 135.36 136.96 135.36 135.20 22,700 +1.48(+1.11%)
Dec 01, 2017 135.40 137.20 132.81 133.72 68,014 +0.04(+0.03%)
Nov 30, 2017 134.36 135.68 133.60 133.68 21,602 +2.04(+1.55%)
Nov 29, 2017 130.00 132.20 129.44 131.64 20,445 +4.20(+3.30%)
Nov 28, 2017 124.64 128.40 124.64 127.44 8,306 +2.85(+2.29%)
Nov 27, 2017 122.88 124.96 122.72 124.59 5,628 -0.21(-0.17%)
Nov 24, 2017 124.40 125.16 123.32 124.80 6,426 +1.60(+1.30%)
Nov 22, 2017 123.76 123.84 122.52 123.20 5,126 -2.80(-2.22%)
Nov 21, 2017 125.20 126.00 124.58 126.00 4,065 -0.20(-0.16%)
Nov 20, 2017 124.00 127.08 123.84 126.20 47,498 +4.92(+4.06%)
Nov 17, 2017 124.00 124.28 120.00 121.28 10,886 -2.98(-2.40%)
Nov 16, 2017 124.64 124.64 123.40 124.26 25,379 -1.18(-0.94%)
Nov 15, 2017 122.68 126.00 122.68 125.44 18,566 +0.48(+0.38%)
Nov 14, 2017 126.04 127.00 123.88 124.96 10,148 +0.20(+0.16%)
Nov 13, 2017 125.68 125.84 124.17 124.76 35,101 -2.04(-1.61%)
Nov 10, 2017 124.64 128.24 123.84 126.80 8,584 +1.88(+1.50%)
Nov 09, 2017 125.92 126.04 124.82 124.92 8,787 -0.20(-0.16%)
Nov 08, 2017 123.84 125.16 121.60 125.12 12,192 -0.60(-0.48%)
Nov 07, 2017 122.96 126.28 122.45 125.72 6,236 +4.03(+3.31%)
Nov 06, 2017 127.08 127.08 121.60 121.69 16,200 -5.68(-4.46%)
Nov 03, 2017 122.80 128.40 122.52 127.36 9,420 +3.84(+3.11%)
Nov 02, 2017 122.80 124.34 122.04 123.52 3,163 +0.36(+0.29%)
Nov 01, 2017 127.16 127.16 122.52 123.16 67,468 -6.28(-4.85%)
Oct 31, 2017 129.20 130.60 128.60 129.44 5,552 +1.92(+1.51%)
Oct 30, 2017 129.04 126.84 127.52 5,654 -0.16(-0.13%)
Oct 27, 2017 130.84 131.00 127.00 127.68 15,212 -1.20(-0.93%)
Oct 26, 2017 127.00 129.16 126.28 128.88 8,386 +2.64(+2.09%)
Oct 25, 2017 125.48 126.68 125.48 126.24 5,321 +0.24(+0.19%)
Oct 24, 2017 126.00 126.80 124.84 126.00 10,719 +2.00(+1.61%)
Oct 23, 2017 126.28 127.40 124.00 124.00 5,969 -0.96(-0.77%)
Oct 20, 2017 122.72 126.02 122.24 124.96 11,523 +3.20(+2.63%)
Oct 19, 2017 125.36 125.36 121.52 121.76 16,038 -3.72(-2.96%)
Oct 18, 2017 125.60 126.16 124.72 125.48 51,778 +0.68(+0.54%)
Oct 17, 2017 124.16 125.83 123.71 124.80 15,592 +2.44(+1.99%)
Oct 16, 2017 120.00 123.48 118.84 122.36 17,865 +2.48(+2.07%)
Oct 13, 2017 120.60 121.52 119.72 119.88 17,880 -2.32(-1.90%)
Oct 12, 2017 122.68 123.44 121.72 122.20 1,762 -0.20(-0.16%)
Oct 11, 2017 123.08 124.40 122.08 122.40 2,700 -1.40(-1.13%)
Oct 10, 2017 123.04 123.80 121.60 123.80 19,794 -2.20(-1.75%)
Oct 09, 2017 127.08 127.24 125.95 126.00 7,399 -2.70(-2.10%)
Oct 06, 2017 132.32 135.84 127.64 128.70 40,095 -2.94(-2.23%)
Oct 05, 2017 129.92 131.68 129.64 131.64 3,747 +0.04(+0.03%)
Oct 04, 2017 131.20 132.52 130.76 131.60 5,152 +0.28(+0.21%)
Oct 03, 2017 131.80 131.84 130.80 131.32 2,781 -0.68(-0.52%)
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.