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 (%)
Sep 28, 2018 168.00 168.00 164.40 166.32 4,550 -8.89(-5.07%)
Sep 27, 2018 176.56 176.84 174.48 175.21 3,179 +2.13(+1.23%)
Sep 26, 2018 172.32 173.08 171.32 173.08 1,436 +3.12(+1.84%)
Sep 25, 2018 170.80 170.84 167.96 169.96 5,729 -4.76(-2.72%)
Sep 24, 2018 173.36 174.76 172.36 174.72 2,728 +0.16(+0.09%)
Sep 21, 2018 176.44 176.44 172.24 174.56 4,625 +0.68(+0.39%)
Sep 20, 2018 174.80 176.00 173.88 173.88 2,517 -1.60(-0.91%)
Sep 19, 2018 176.48 176.52 173.24 175.48 8,276 -2.36(-1.33%)
Sep 18, 2018 176.64 178.52 176.16 177.84 807 +0.53(+0.30%)
Sep 17, 2018 176.40 177.48 176.04 177.31 2,478 -2.56(-1.43%)
Sep 14, 2018 176.72 179.92 176.72 179.88 2,875 +3.04(+1.72%)
Sep 13, 2018 173.56 177.28 172.72 176.84 4,800 +1.72(+0.98%)
Sep 12, 2018 179.43 179.43 174.80 175.12 2,151 -3.72(-2.08%)
Sep 11, 2018 180.36 183.00 177.80 178.84 4,060 +1.44(+0.81%)
Sep 10, 2018 176.08 177.76 176.08 177.40 1,438 -0.28(-0.16%)
Sep 07, 2018 177.52 178.28 174.96 177.68 2,500 +0.08(+0.05%)
Sep 06, 2018 175.52 178.60 174.54 177.60 14,145 +1.20(+0.68%)
Sep 05, 2018 175.60 177.27 174.88 176.40 2,975 -1.00(-0.56%)
Sep 04, 2018 178.88 180.80 177.40 177.40 5,462 +8.12(+4.80%)
Aug 31, 2018 169.28 169.28 169.28 0 +1.08(+0.64%)
Aug 30, 2018 167.40 169.08 167.20 168.20 2,253 +4.44(+2.71%)
Aug 29, 2018 163.64 164.81 162.76 163.76 2,806 -0.76(-0.46%)
Aug 28, 2018 160.44 164.52 160.32 164.52 3,035 +3.32(+2.06%)
Aug 27, 2018 161.88 161.92 160.65 161.20 1,281 -1.32(-0.81%)
Aug 24, 2018 164.14 164.96 161.37 162.52 12,775 -7.20(-4.24%)
Aug 23, 2018 167.36 169.76 166.60 169.72 5,633 +5.88(+3.59%)
Aug 22, 2018 163.60 165.16 163.28 163.84 1,142 +0.24(+0.15%)
Aug 21, 2018 163.28 164.56 162.96 163.60 4,100 -0.24(-0.15%)
Aug 20, 2018 164.24 165.76 163.36 163.84 3,007 +1.40(+0.86%)
Aug 17, 2018 164.88 166.44 162.44 162.44 4,800 -3.80(-2.29%)
Aug 16, 2018 165.64 166.44 162.40 166.24 4,622 -5.08(-2.97%)
Aug 15, 2018 163.84 171.92 163.84 171.32 7,468 +14.04(+8.93%)
Aug 14, 2018 157.80 158.32 156.52 157.28 3,064 -1.80(-1.13%)
Aug 13, 2018 153.48 159.12 153.48 159.08 10,719 +6.64(+4.36%)
Aug 10, 2018 150.72 152.60 150.24 152.44 3,550 +2.73(+1.82%)
Aug 09, 2018 149.24 149.88 148.80 149.71 525 -0.53(-0.35%)
Aug 08, 2018 150.44 151.52 149.52 150.24 1,627 -1.48(-0.98%)
Aug 07, 2018 150.30 151.90 150.04 151.72 801 -0.84(-0.55%)
Aug 06, 2018 151.92 152.56 151.52 152.56 979 +2.44(+1.63%)
Aug 03, 2018 149.72 150.12 147.32 150.12 2,475 -1.88(-1.24%)
Aug 02, 2018 150.88 152.60 150.80 152.00 2,180 +1.48(+0.98%)
Aug 01, 2018 149.20 150.83 149.20 150.52 873 +2.36(+1.59%)
Jul 31, 2018 148.12 149.32 147.00 148.16 3,663 -0.40(-0.27%)
Jul 30, 2018 148.92 148.92 147.84 148.56 1,356 -0.24(-0.16%)
Jul 27, 2018 148.96 149.12 147.52 148.80 1,850 -1.84(-1.22%)
Jul 26, 2018 148.60 150.64 147.96 150.64 1,783 +3.78(+2.57%)
Jul 25, 2018 146.52 147.84 146.52 146.86 1,230 -1.86(-1.25%)
Jul 24, 2018 148.32 149.20 148.20 148.72 6,072 -2.24(-1.48%)
Jul 23, 2018 149.76 151.48 149.52 150.96 5,534 +3.08(+2.08%)
Jul 20, 2018 149.92 150.16 147.84 147.88 13,643 -4.32(-2.84%)
Jul 19, 2018 153.32 153.60 149.72 152.20 4,075 +4.56(+3.09%)
Jul 18, 2018 149.20 150.00 147.24 147.64 4,685 +0.52(+0.35%)
Jul 17, 2018 146.96 147.60 145.88 147.12 1,577 +3.89(+2.72%)
Jul 16, 2018 143.72 143.96 143.23 143.23 696 +0.35(+0.24%)
Jul 13, 2018 143.44 143.96 141.60 142.88 2,936 +2.28(+1.62%)
Jul 12, 2018 140.76 141.28 139.69 140.60 4,793 -2.40(-1.68%)
Jul 11, 2018 141.16 143.48 140.72 143.00 2,366 +4.53(+3.27%)
Jul 10, 2018 137.48 138.65 137.48 138.47 868 +0.67(+0.48%)
Jul 09, 2018 136.52 137.92 135.96 137.80 1,745 -1.68(-1.20%)
Jul 06, 2018 139.36 139.81 139.00 139.48 763 -0.16(-0.11%)
Jul 05, 2018 139.28 139.64 138.48 139.64 727 -0.02(-0.02%)
Jul 03, 2018 139.66 139.66 139.66 0 -2.62(-1.84%)
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.