Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.73 -0.32 (-1.85%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 80.40 84.72 79.76 83.46 366,906 +3.74(+4.69%)
Nov 29, 2012 81.06 81.25 78.90 79.72 226,459 -2.62(-3.18%)
Nov 28, 2012 85.66 85.84 81.76 82.34 293,976 +1.52(+1.88%)
Nov 27, 2012 80.74 81.20 80.18 80.82 225,831 +0.44(+0.55%)
Nov 26, 2012 80.50 81.15 80.02 80.38 174,388 -0.16(-0.20%)
Nov 23, 2012 83.60 83.76 80.10 80.54 230,523 -3.62(-4.30%)
Nov 21, 2012 85.98 86.32 83.88 84.16 208,213 -0.92(-1.08%)
Nov 20, 2012 85.42 86.66 85.02 85.08 183,695 -0.26(-0.30%)
Nov 19, 2012 86.14 87.20 84.82 85.34 314,633 -4.88(-5.41%)
Nov 16, 2012 89.48 91.44 88.22 90.22 209,512 +1.82(+2.06%)
Nov 15, 2012 87.64 90.60 87.48 88.40 381,560 +0.56(+0.64%)
Nov 14, 2012 88.18 89.44 86.46 87.84 334,028 -1.30(-1.46%)
Nov 13, 2012 90.22 90.39 86.96 89.14 216,374 -0.14(-0.16%)
Nov 12, 2012 88.48 90.44 88.24 89.28 187,559 +0.98(+1.11%)
Nov 09, 2012 88.56 89.10 87.12 88.30 326,916 -0.94(-1.05%)
Nov 08, 2012 92.94 92.96 89.00 89.24 251,397 -3.32(-3.59%)
Nov 07, 2012 92.10 96.10 91.72 92.56 418,980 +0.96(+1.05%)
Nov 06, 2012 96.48 97.18 90.20 91.60 340,361 -5.28(-5.45%)
Nov 05, 2012 97.78 98.56 96.44 96.88 163,594 -1.60(-1.62%)
Nov 02, 2012 93.08 99.10 92.94 98.48 478,908 +7.36(+8.08%)
Nov 01, 2012 89.46 91.16 89.22 91.12 167,666 +0.22(+0.24%)
Oct 31, 2012 91.40 91.68 90.02 90.90 292,062 -1.10(-1.20%)
Oct 26, 2012 90.80 92.00 92.00 92.00 769,500 +0.10(+0.11%)
Oct 25, 2012 91.84 92.80 91.20 91.90 209,253 -2.50(-2.65%)
Oct 24, 2012 93.34 95.42 93.06 94.40 289,177 -0.24(-0.25%)
Oct 23, 2012 92.94 95.22 92.89 94.64 394,734 +2.41(+2.61%)
Oct 19, 2012 89.58 93.05 89.42 92.23 608,878 +3.57(+4.03%)
Oct 18, 2012 88.14 88.94 86.84 88.66 246,622 +2.20(+2.54%)
Oct 17, 2012 87.60 88.02 85.86 86.46 282,797 -1.04(-1.19%)
Oct 16, 2012 87.98 88.60 87.06 87.50 366,117 -1.48(-1.66%)
Oct 15, 2012 86.58 89.80 86.53 88.98 446,907 +4.18(+4.93%)
Oct 12, 2012 83.72 84.92 83.10 84.80 368,119 +2.22(+2.69%)
Oct 11, 2012 81.92 82.60 81.02 82.58 235,384 +0.22(+0.27%)
Oct 10, 2012 83.10 83.80 81.78 82.36 337,391 -0.82(-0.99%)
Oct 09, 2012 82.94 84.70 82.23 83.18 398,039 +0.74(+0.90%)
Oct 08, 2012 82.70 83.00 81.76 82.44 274,762 +2.22(+2.77%)
Oct 05, 2012 78.78 81.20 78.42 80.22 312,177 +2.14(+2.74%)
Oct 04, 2012 78.94 79.40 77.70 78.08 281,267 -1.82(-2.28%)
Oct 03, 2012 79.10 80.38 79.02 79.90 162,201 +0.04(+0.05%)
Oct 02, 2012 78.92 80.86 78.62 79.86 362,417 +0.62(+0.78%)
Oct 01, 2012 78.70 79.90 77.44 79.24 409,937 -1.04(-1.30%)
Sep 28, 2012 79.72 81.38 79.20 80.28 365,540 +0.54(+0.68%)
Sep 27, 2012 81.60 82.14 79.21 79.74 476,356 -3.46(-4.16%)
Sep 26, 2012 84.50 85.70 82.65 83.20 609,387 -0.98(-1.16%)
Sep 25, 2012 81.88 84.62 81.20 84.18 478,308 +1.06(+1.28%)
Sep 24, 2012 83.62 83.78 81.70 83.12 301,221 +2.66(+3.31%)
Sep 21, 2012 77.96 81.50 77.80 80.46 362,417 +0.38(+0.47%)
Sep 20, 2012 81.00 82.74 79.82 80.08 243,209 -0.08(-0.10%)
Sep 19, 2012 80.08 81.24 79.48 80.16 397,600 +0.70(+0.88%)
Sep 18, 2012 81.66 82.00 78.16 79.46 517,337 -3.66(-4.40%)
Sep 17, 2012 80.84 84.18 80.24 83.12 392,534 +3.08(+3.85%)
Sep 14, 2012 80.40 81.49 79.90 80.04 465,947 -0.10(-0.12%)
Sep 13, 2012 88.48 91.06 79.54 80.14 1,183,698 -7.90(-8.97%)
Sep 12, 2012 85.28 91.86 85.28 88.04 554,412 +0.96(+1.10%)
Sep 11, 2012 85.72 87.46 85.32 87.08 217,932 -0.74(-0.84%)
Sep 10, 2012 86.78 88.16 85.14 87.82 300,426 +2.00(+2.33%)
Sep 07, 2012 87.46 88.32 85.56 85.82 547,555 -6.14(-6.68%)
Sep 06, 2012 91.98 92.96 90.43 91.96 399,585 -2.48(-2.63%)
Sep 05, 2012 94.40 95.44 94.00 94.44 166,826 +0.50(+0.53%)
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.