Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.79 -0.26 (-1.52%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 83.24 83.24 78.36 79.08 41,408 -4.56(-5.45%)
Jun 29, 2020 84.00 84.86 83.52 83.64 10,941 +0.40(+0.48%)
Jun 26, 2020 84.88 87.20 82.24 83.24 43,100 -0.60(-0.72%)
Jun 25, 2020 85.24 85.40 83.76 83.84 19,361 -3.56(-4.07%)
Jun 24, 2020 86.28 87.60 83.96 87.40 32,509 +5.24(+6.38%)
Jun 23, 2020 82.28 82.96 82.04 82.16 15,682 -2.44(-2.88%)
Jun 22, 2020 82.44 84.84 81.36 84.60 17,189 +0.51(+0.61%)
Jun 19, 2020 84.68 85.40 82.12 84.09 17,250 -3.79(-4.32%)
Jun 18, 2020 87.56 88.68 87.40 87.88 8,429 +2.00(+2.33%)
Jun 17, 2020 85.80 86.84 85.08 85.88 17,318 -1.00(-1.15%)
Jun 16, 2020 87.64 87.80 85.64 86.88 9,738 -1.07(-1.22%)
Jun 15, 2020 92.32 92.86 87.32 87.95 28,099 +0.67(+0.77%)
Jun 12, 2020 85.56 88.48 84.71 87.28 16,325 +1.58(+1.84%)
Jun 11, 2020 81.64 87.32 80.36 85.70 52,141 +5.70(+7.13%)
Jun 10, 2020 82.40 85.68 79.60 80.00 85,661 -5.76(-6.72%)
Jun 09, 2020 85.04 85.76 84.20 85.76 6,431 +2.04(+2.44%)
Jun 08, 2020 85.88 86.48 83.56 83.72 75,564 -4.34(-4.93%)
Jun 05, 2020 88.16 89.40 87.56 88.06 15,400 +4.30(+5.13%)
Jun 04, 2020 83.32 85.24 82.68 83.76 7,630 -0.52(-0.62%)
Jun 03, 2020 83.96 86.60 83.08 84.28 56,515 +4.08(+5.09%)
Jun 02, 2020 77.44 82.48 77.34 80.20 16,295 +3.48(+4.54%)
Jun 01, 2020 78.96 79.40 76.64 76.72 10,521 -3.32(-4.15%)
May 29, 2020 81.16 81.36 79.40 80.04 18,125 -5.12(-6.01%)
May 28, 2020 84.76 85.72 83.43 85.16 8,563 -0.90(-1.05%)
May 27, 2020 91.64 91.92 85.86 86.06 11,970 -2.44(-2.75%)
May 26, 2020 84.52 89.36 84.28 88.50 10,580 +0.54(+0.61%)
May 22, 2020 88.52 88.72 86.80 87.96 8,075 -2.46(-2.72%)
May 21, 2020 86.32 91.72 86.16 90.42 22,585 +5.86(+6.93%)
May 20, 2020 85.36 85.96 83.48 84.56 19,910 -1.80(-2.08%)
May 19, 2020 87.72 87.88 85.06 86.36 16,549 -5.84(-6.33%)
May 18, 2020 90.92 92.84 89.74 92.20 15,387 -2.36(-2.50%)
May 15, 2020 97.36 99.56 94.20 94.56 18,025 -11.68(-10.99%)
May 14, 2020 113.32 113.32 106.00 106.24 8,888 -6.11(-5.43%)
May 13, 2020 113.82 114.60 111.60 112.34 17,286 -1.45(-1.28%)
May 12, 2020 112.32 114.28 110.96 113.80 4,163 +0.12(+0.11%)
May 11, 2020 112.60 115.00 111.68 113.68 3,582 +0.97(+0.86%)
May 08, 2020 113.96 113.96 109.60 112.71 7,575 -2.90(-2.51%)
May 07, 2020 120.72 121.32 113.68 115.61 14,532 -8.35(-6.74%)
May 06, 2020 123.32 124.12 122.74 123.96 4,391 +1.28(+1.05%)
May 05, 2020 124.28 125.56 122.20 122.68 8,726 -5.63(-4.39%)
May 04, 2020 127.12 128.32 126.28 128.31 6,121 +3.83(+3.08%)
May 01, 2020 125.32 127.48 123.73 124.48 6,225 +0.70(+0.56%)
Apr 30, 2020 121.64 127.58 119.92 123.78 8,393 +6.70(+5.73%)
Apr 29, 2020 117.60 120.24 116.32 117.08 5,553 -3.82(-3.16%)
Apr 28, 2020 119.10 121.84 119.10 120.90 2,833 +2.62(+2.21%)
Apr 27, 2020 118.56 120.00 117.92 118.28 2,992 +0.76(+0.64%)
Apr 24, 2020 115.36 120.52 114.88 117.53 5,675 +0.73(+0.62%)
Apr 23, 2020 114.78 118.27 112.00 116.80 50,474 -1.28(-1.09%)
Apr 22, 2020 121.24 122.40 117.24 118.08 10,879 -6.28(-5.05%)
Apr 21, 2020 128.44 129.88 123.32 124.36 53,432 +8.20(+7.06%)
Apr 20, 2020 118.60 118.60 113.96 116.16 8,517 -3.41(-2.85%)
Apr 17, 2020 118.04 120.40 117.88 119.57 3,900 +5.94(+5.23%)
Apr 16, 2020 114.52 116.87 112.52 113.63 5,045 -0.41(-0.36%)
Apr 15, 2020 113.72 116.83 113.60 114.04 7,522 +4.72(+4.32%)
Apr 14, 2020 109.08 110.88 105.88 109.32 7,078 -4.44(-3.90%)
Apr 13, 2020 118.36 119.28 112.44 113.76 10,164 -0.06(-0.05%)
Apr 09, 2020 116.00 117.12 109.36 113.82 5,475 -10.66(-8.57%)
Apr 08, 2020 122.28 125.32 122.00 124.48 2,335 +1.67(+1.36%)
Apr 07, 2020 118.48 125.04 117.93 122.81 3,857 -0.39(-0.32%)
Apr 06, 2020 133.68 135.32 122.20 123.20 8,007 -14.76(-10.70%)
Apr 03, 2020 136.12 138.76 135.24 137.96 3,800 +2.29(+1.69%)
Apr 02, 2020 137.16 138.12 134.44 135.67 53,463 -12.84(-8.64%)
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.