Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 155.44 157.07 155.16 156.95 5,925 -2.35(-1.48%)
Mar 28, 2019 157.48 159.92 157.48 159.30 24,110 +5.59(+3.64%)
Mar 27, 2019 151.60 153.85 151.40 153.71 2,607 +3.23(+2.15%)
Mar 26, 2019 149.28 151.31 149.28 150.48 1,658 +2.06(+1.39%)
Mar 25, 2019 149.20 149.24 147.84 148.41 3,044 -2.43(-1.61%)
Mar 22, 2019 150.36 151.48 150.36 150.85 4,875 +0.94(+0.63%)
Mar 21, 2019 148.80 151.18 148.80 149.91 4,008 +0.92(+0.61%)
Mar 20, 2019 150.76 153.38 148.36 149.00 4,844 -2.92(-1.93%)
Mar 19, 2019 150.48 151.96 150.48 151.92 3,611 -0.47(-0.31%)
Mar 18, 2019 151.68 152.76 150.68 152.39 5,440 -0.92(-0.60%)
Mar 15, 2019 152.20 153.40 151.48 153.31 4,625 -2.05(-1.32%)
Mar 14, 2019 155.36 156.40 155.08 155.36 5,431 +5.54(+3.70%)
Mar 13, 2019 149.72 150.28 149.44 149.82 2,620 -0.53(-0.35%)
Mar 12, 2019 150.44 151.80 150.23 150.35 2,554 -2.60(-1.70%)
Mar 11, 2019 152.90 154.08 152.80 152.95 1,540 +0.95(+0.62%)
Mar 08, 2019 153.64 154.20 151.72 152.00 5,600 -7.13(-4.48%)
Mar 07, 2019 160.00 160.28 158.44 159.13 2,969 +1.45(+0.92%)
Mar 06, 2019 157.64 158.22 157.45 157.69 1,105 +1.09(+0.70%)
Mar 05, 2019 157.48 158.24 156.44 156.59 2,065 -0.92(-0.58%)
Mar 04, 2019 157.20 157.88 157.12 157.52 3,715 +1.08(+0.69%)
Mar 01, 2019 150.36 156.44 149.44 156.44 18,825 +9.33(+6.34%)
Feb 28, 2019 145.04 147.72 145.04 147.11 6,561 +2.29(+1.58%)
Feb 27, 2019 142.82 145.20 142.82 144.82 4,366 +3.61(+2.56%)
Feb 26, 2019 141.92 143.04 141.20 141.22 2,038 -0.58(-0.41%)
Feb 25, 2019 140.64 142.40 140.64 141.80 9,677 +0.68(+0.48%)
Feb 22, 2019 141.60 141.72 140.52 141.12 3,875 -1.96(-1.37%)
Feb 21, 2019 140.88 143.08 140.76 143.08 2,559 +4.64(+3.35%)
Feb 20, 2019 138.60 139.20 136.04 138.44 3,353 -1.47(-1.05%)
Feb 19, 2019 142.96 142.96 139.74 139.91 3,555 -3.77(-2.62%)
Feb 15, 2019 145.96 147.20 143.56 143.68 7,575 -3.60(-2.44%)
Feb 14, 2019 148.76 149.08 146.91 147.28 1,173 -1.00(-0.67%)
Feb 13, 2019 145.12 148.32 143.60 148.28 2,452 +3.13(+2.16%)
Feb 12, 2019 144.76 145.84 144.76 145.15 2,544 +0.14(+0.09%)
Feb 11, 2019 144.92 145.68 144.00 145.01 2,225 +2.21(+1.55%)
Feb 08, 2019 144.00 144.52 142.72 142.80 4,225 -1.60(-1.11%)
Feb 07, 2019 145.68 145.68 144.28 144.40 4,073 -1.10(-0.76%)
Feb 06, 2019 142.79 145.84 142.79 145.50 1,783 +3.41(+2.40%)
Feb 05, 2019 142.08 142.68 142.00 142.10 1,703 +0.35(+0.25%)
Feb 04, 2019 142.76 143.00 141.28 141.74 2,576 +0.90(+0.64%)
Feb 01, 2019 138.76 141.28 138.40 140.84 37,575 +2.20(+1.59%)
Jan 31, 2019 136.48 139.12 136.20 138.64 5,069 +0.13(+0.10%)
Jan 30, 2019 141.04 141.92 137.90 138.50 62,942 -4.04(-2.83%)
Jan 29, 2019 142.76 142.78 141.72 142.54 2,100 -1.35(-0.94%)
Jan 28, 2019 146.44 146.44 143.84 143.89 2,034 -0.79(-0.54%)
Jan 25, 2019 148.08 148.08 144.48 144.68 4,800 -8.09(-5.30%)
Jan 24, 2019 152.20 153.24 151.84 152.77 741 +0.93(+0.61%)
Jan 23, 2019 153.12 153.48 151.16 151.84 3,633 -0.42(-0.28%)
Jan 22, 2019 152.84 153.84 151.88 152.27 2,066 +0.19(+0.12%)
Jan 18, 2019 151.00 152.08 150.00 152.08 2,800 +3.84(+2.59%)
Jan 17, 2019 148.80 149.24 148.04 148.24 2,779 +1.31(+0.89%)
Jan 16, 2019 146.48 147.00 146.40 146.93 4,554 -0.23(-0.15%)
Jan 15, 2019 145.40 147.52 144.88 147.16 2,612 +1.10(+0.75%)
Jan 14, 2019 145.84 146.88 145.69 146.06 2,435 -0.66(-0.45%)
Jan 11, 2019 146.96 147.28 145.68 146.72 3,325 -0.64(-0.44%)
Jan 10, 2019 145.92 147.36 145.36 147.36 9,371 +3.44(+2.39%)
Jan 09, 2019 144.69 145.87 143.20 143.92 5,502 -1.40(-0.96%)
Jan 08, 2019 146.20 146.20 145.04 145.32 2,515 -0.68(-0.47%)
Jan 07, 2019 144.20 146.08 144.00 146.00 45,300 +1.04(+0.72%)
Jan 04, 2019 144.32 145.16 143.16 144.96 1,175 +1.75(+1.22%)
Jan 03, 2019 145.28 145.89 143.04 143.21 3,332 -4.83(-3.26%)
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.