Skip to main content

Ultrashort Silver ETF (NY: ZSL )

34.99 +2.75 (+8.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.74 40.74 40.21 40.21 3,358 -0.17(-0.42%)
Apr 29, 2019 40.44 40.62 40.37 40.38 10,624 +0.71(+1.80%)
Apr 26, 2019 39.63 39.73 39.49 39.66 158,600 -0.56(-1.40%)
Apr 25, 2019 39.96 40.34 39.83 40.23 11,745 +0.05(+0.12%)
Apr 24, 2019 40.77 40.77 40.00 40.18 22,562 -0.72(-1.76%)
Apr 23, 2019 41.11 41.21 40.85 40.90 28,874 +1.07(+2.69%)
Apr 22, 2019 39.83 39.99 39.73 39.83 127,143 -0.10(-0.26%)
Apr 18, 2019 40.04 40.04 39.83 39.93 4,000 -0.12(-0.31%)
Apr 17, 2019 40.10 40.24 39.98 40.06 6,204 +0.10(+0.25%)
Apr 16, 2019 40.52 40.52 39.91 39.96 13,616 -0.03(-0.08%)
Apr 15, 2019 40.55 40.74 39.99 39.99 13,517 -0.01(-0.02%)
Apr 12, 2019 39.81 40.00 39.28 40.00 8,900 -0.16(-0.39%)
Apr 11, 2019 39.68 40.50 39.41 40.16 19,531 +1.46(+3.78%)
Apr 10, 2019 38.76 38.76 38.41 38.69 4,601 -0.07(-0.19%)
Apr 09, 2019 38.40 38.76 38.39 38.76 11,587 +0.16(+0.42%)
Apr 08, 2019 38.50 38.76 38.48 38.60 4,209 -0.78(-1.99%)
Apr 05, 2019 39.41 39.41 39.01 39.38 5,300 +0.30(+0.76%)
Apr 04, 2019 40.13 40.44 39.09 39.09 15,718 -0.18(-0.45%)
Apr 03, 2019 39.67 39.70 39.17 39.26 15,385 -0.12(-0.31%)
Apr 02, 2019 39.89 39.89 39.38 39.38 7,616 +0.00(+0.01%)
Apr 01, 2019 38.88 39.41 38.88 39.38 13,429 +0.14(+0.36%)
Mar 29, 2019 38.86 39.27 38.79 39.24 23,700 -0.59(-1.48%)
Mar 28, 2019 39.37 39.98 39.37 39.83 96,442 +1.40(+3.64%)
Mar 27, 2019 37.90 38.46 37.85 38.43 10,428 +0.81(+2.15%)
Mar 26, 2019 37.32 37.83 37.32 37.62 6,632 +0.52(+1.39%)
Mar 25, 2019 37.30 37.31 36.96 37.10 12,179 -0.61(-1.61%)
Mar 22, 2019 37.59 37.87 37.59 37.71 19,500 +0.23(+0.62%)
Mar 21, 2019 37.20 37.80 37.20 37.48 16,035 +0.23(+0.61%)
Mar 20, 2019 37.69 38.34 37.09 37.25 19,377 -0.73(-1.93%)
Mar 19, 2019 37.62 37.99 37.62 37.98 14,447 -0.12(-0.31%)
Mar 18, 2019 37.92 38.19 37.67 38.10 21,762 -0.23(-0.60%)
Mar 15, 2019 38.05 38.35 37.87 38.33 18,500 -0.51(-1.32%)
Mar 14, 2019 38.84 39.10 38.77 38.84 21,727 +1.38(+3.70%)
Mar 13, 2019 37.43 37.57 37.36 37.46 10,483 -0.13(-0.35%)
Mar 12, 2019 37.61 37.95 37.56 37.59 10,217 -0.65(-1.70%)
Mar 11, 2019 38.23 38.52 38.20 38.24 6,161 +0.24(+0.62%)
Mar 08, 2019 38.41 38.55 37.93 38.00 22,400 -1.78(-4.48%)
Mar 07, 2019 40.00 40.07 39.61 39.78 11,878 +0.36(+0.92%)
Mar 06, 2019 39.41 39.55 39.36 39.42 4,420 +0.27(+0.70%)
Mar 05, 2019 39.37 39.56 39.11 39.15 8,263 -0.23(-0.59%)
Mar 04, 2019 39.30 39.47 39.28 39.38 14,861 +0.27(+0.69%)
Mar 01, 2019 37.59 39.11 37.36 39.11 75,300 +2.33(+6.34%)
Feb 28, 2019 36.26 36.93 36.26 36.78 26,246 +0.57(+1.58%)
Feb 27, 2019 35.71 36.30 35.71 36.21 17,467 +0.90(+2.56%)
Feb 26, 2019 35.48 35.76 35.30 35.30 8,153 -0.15(-0.41%)
Feb 25, 2019 35.16 35.60 35.16 35.45 38,708 +0.17(+0.48%)
Feb 22, 2019 35.40 35.43 35.13 35.28 15,500 -0.49(-1.37%)
Feb 21, 2019 35.22 35.77 35.19 35.77 10,237 +1.16(+3.35%)
Feb 20, 2019 34.65 34.80 34.01 34.61 13,413 -0.37(-1.05%)
Feb 19, 2019 35.74 35.74 34.93 34.98 14,222 -0.94(-2.62%)
Feb 15, 2019 36.49 36.80 35.89 35.92 30,300 -0.90(-2.45%)
Feb 14, 2019 37.19 37.27 36.73 36.82 4,693 -0.25(-0.67%)
Feb 13, 2019 36.28 37.08 35.90 37.07 9,809 +0.78(+2.16%)
Feb 12, 2019 36.19 36.46 36.19 36.29 10,177 +0.03(+0.09%)
Feb 11, 2019 36.23 36.42 36.00 36.25 8,901 +0.55(+1.55%)
Feb 08, 2019 36.00 36.13 35.68 35.70 16,900 -0.40(-1.11%)
Feb 07, 2019 36.42 36.42 36.07 36.10 16,295 -0.28(-0.76%)
Feb 06, 2019 35.70 36.46 35.70 36.38 7,133 +0.85(+2.40%)
Feb 05, 2019 35.52 35.67 35.50 35.52 6,813 +0.09(+0.25%)
Feb 04, 2019 35.69 35.75 35.32 35.44 10,306 +0.23(+0.64%)
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.