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 (%)
Jun 30, 2022 31.23 32.34 31.00 32.19 182,030 +1.60(+5.23%)
Jun 29, 2022 30.20 30.98 30.14 30.59 322,711 +0.26(+0.86%)
Jun 28, 2022 29.34 30.42 29.34 30.33 177,610 +0.89(+3.02%)
Jun 27, 2022 28.77 29.49 28.77 29.44 113,579 +0.03(+0.10%)
Jun 24, 2022 30.12 30.55 29.18 29.41 201,775 -0.41(-1.37%)
Jun 23, 2022 28.65 30.02 28.38 29.82 159,307 +1.18(+4.12%)
Jun 22, 2022 28.41 28.71 28.13 28.64 162,482 +0.67(+2.40%)
Jun 21, 2022 27.68 28.01 27.20 27.97 155,345 -0.04(-0.14%)
Jun 17, 2022 27.57 28.18 27.52 28.01 157,785 +0.76(+2.79%)
Jun 16, 2022 28.23 28.46 27.15 27.25 248,553 -0.79(-2.83%)
Jun 15, 2022 28.31 28.86 27.51 28.04 407,707 -1.89(-6.31%)
Jun 14, 2022 29.33 30.22 29.24 29.93 113,042 +0.38(+1.29%)
Jun 13, 2022 28.97 29.94 28.93 29.55 330,676 +2.07(+7.53%)
Jun 10, 2022 28.66 29.04 27.23 27.48 313,573 -0.60(-2.14%)
Jun 09, 2022 27.33 28.36 27.34 28.08 444,800 +0.99(+3.65%)
Jun 08, 2022 27.08 27.25 26.73 27.09 83,441 +0.46(+1.73%)
Jun 07, 2022 27.35 27.45 26.57 26.63 112,102 -0.39(-1.44%)
Jun 06, 2022 26.35 27.16 26.25 27.02 122,109 -0.41(-1.49%)
Jun 03, 2022 26.63 27.60 26.47 27.43 223,514 +0.98(+3.71%)
Jun 02, 2022 27.07 27.08 26.44 26.45 215,296 -1.20(-4.34%)
Jun 01, 2022 27.58 28.14 27.33 27.65 191,871 -0.93(-3.25%)
May 31, 2022 27.76 28.63 27.43 28.58 156,203 +1.51(+5.58%)
May 27, 2022 26.42 27.27 26.37 27.07 139,573 -0.23(-0.84%)
May 26, 2022 27.79 27.87 27.19 27.30 100,327 -0.04(-0.15%)
May 25, 2022 27.67 27.88 27.27 27.34 110,962 +0.21(+0.77%)
May 24, 2022 27.42 27.58 26.85 27.13 119,202 -0.89(-3.18%)
May 23, 2022 27.60 28.25 27.58 28.02 89,920 -0.02(-0.07%)
May 20, 2022 27.83 28.43 27.74 28.04 84,590 +0.57(+2.07%)
May 19, 2022 27.88 27.98 27.36 27.47 571,710 -1.56(-5.37%)
May 18, 2022 28.46 29.06 28.37 29.03 105,059 +0.58(+2.04%)
May 17, 2022 28.27 28.65 28.00 28.45 79,758 +0.07(+0.25%)
May 16, 2022 29.37 29.40 28.20 28.38 142,664 -1.69(-5.62%)
May 13, 2022 31.31 31.46 29.96 30.07 214,889 -0.99(-3.19%)
May 12, 2022 29.97 31.35 29.94 31.06 353,464 +2.17(+7.51%)
May 11, 2022 28.32 28.98 27.70 28.89 283,911 -0.93(-3.12%)
May 10, 2022 27.72 29.85 27.69 29.82 283,675 +1.43(+5.04%)
May 09, 2022 27.48 28.52 27.48 28.39 181,355 +1.63(+6.09%)
May 06, 2022 26.58 27.00 26.29 26.76 99,872 +0.37(+1.40%)
May 05, 2022 25.05 26.88 25.00 26.39 221,341 +1.26(+5.01%)
May 04, 2022 26.62 27.12 25.10 25.13 237,856 -1.16(-4.41%)
May 03, 2022 26.20 26.39 25.64 26.29 129,268 +0.18(+0.69%)
May 02, 2022 26.84 27.31 25.83 26.11 182,965 +0.29(+1.12%)
Apr 29, 2022 25.10 25.90 24.82 25.82 111,887 +1.01(+4.07%)
Apr 28, 2022 25.20 25.36 24.78 24.81 152,810 +0.19(+0.77%)
Apr 27, 2022 24.00 24.70 23.92 24.62 140,123 +0.38(+1.57%)
Apr 26, 2022 23.81 24.34 23.60 24.24 188,350 +0.50(+2.11%)
Apr 25, 2022 23.97 24.20 23.60 23.74 272,573 +0.87(+3.80%)
Apr 22, 2022 22.78 22.95 22.46 22.87 174,055 +0.96(+4.38%)
Apr 21, 2022 21.69 22.34 21.66 21.91 243,395 +0.99(+4.73%)
Apr 20, 2022 21.25 21.29 20.92 20.92 476,873 -0.09(-0.43%)
Apr 19, 2022 20.41 21.19 20.30 21.01 216,921 +1.14(+5.74%)
Apr 18, 2022 19.48 19.94 19.36 19.87 168,477 -0.44(-2.17%)
Apr 14, 2022 20.32 20.73 20.24 20.31 176,958 +0.27(+1.35%)
Apr 13, 2022 20.17 20.28 19.86 20.04 94,227 -0.52(-2.53%)
Apr 12, 2022 20.74 21.03 20.23 20.56 228,478 -0.71(-3.34%)
Apr 11, 2022 20.70 21.73 20.67 21.27 164,480 -0.62(-2.83%)
Apr 08, 2022 22.41 22.42 21.76 21.89 147,611 -0.28(-1.26%)
Apr 07, 2022 22.78 22.85 22.06 22.17 138,908 -0.24(-1.07%)
Apr 06, 2022 22.55 22.82 22.24 22.41 165,824 -0.39(-1.71%)
Apr 05, 2022 21.71 22.80 21.46 22.80 182,321 +0.48(+2.15%)
Apr 04, 2022 22.23 22.75 21.99 22.32 188,694 +0.17(+0.77%)
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.