Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

17.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 230.00 238.78 238.78 238.78 36,900 +16.62(+7.48%)
Dec 30, 2014 230.36 230.36 216.52 222.16 36,962 -14.84(-6.26%)
Dec 29, 2014 228.74 238.32 228.42 237.00 23,297 +8.14(+3.56%)
Dec 26, 2014 225.32 229.98 224.26 228.86 30,225 -10.78(-4.50%)
Dec 24, 2014 238.54 239.64 239.64 239.64 6,600 -0.50(-0.21%)
Dec 23, 2014 238.88 240.28 235.40 240.14 104,751 -0.26(-0.11%)
Dec 22, 2014 232.48 244.67 231.59 240.40 31,584 +10.78(+4.69%)
Dec 19, 2014 232.28 234.30 228.28 229.62 13,758 -4.40(-1.88%)
Dec 18, 2014 230.12 236.23 228.58 234.02 17,133 -4.94(-2.07%)
Dec 17, 2014 237.38 242.42 231.10 238.96 34,985 -0.30(-0.13%)
Dec 16, 2014 224.04 244.32 223.08 239.26 50,564 +12.42(+5.48%)
Dec 15, 2014 210.98 228.00 208.58 226.84 43,075 +21.74(+10.60%)
Dec 12, 2014 204.96 206.18 203.30 205.10 10,177 -0.10(-0.05%)
Dec 11, 2014 205.80 206.20 201.00 205.20 13,231 +1.26(+0.62%)
Dec 10, 2014 202.84 204.64 201.09 203.94 19,660 -1.60(-0.78%)
Dec 09, 2014 213.16 213.79 201.00 205.54 41,823 -17.00(-7.64%)
Dec 08, 2014 225.56 227.82 222.24 222.54 13,119 -3.48(-1.54%)
Dec 05, 2014 223.98 227.18 222.78 226.02 16,374 +4.10(+1.85%)
Dec 04, 2014 218.98 221.92 217.10 221.92 11,503 -0.06(-0.03%)
Dec 03, 2014 221.00 223.98 217.72 221.98 15,229 +0.44(+0.20%)
Dec 02, 2014 223.76 228.49 220.50 221.54 48,683 +1.66(+0.75%)
Dec 01, 2014 239.82 239.82 209.67 219.88 68,536 -30.26(-12.10%)
Nov 28, 2014 238.48 251.31 237.52 250.14 35,901 +29.56(+13.40%)
Nov 26, 2014 219.84 220.58 220.58 220.58 14,000 +3.20(+1.47%)
Nov 25, 2014 217.78 221.24 216.66 217.38 19,642 -5.92(-2.65%)
Nov 24, 2014 222.94 226.52 222.02 223.30 19,346 +0.78(+0.35%)
Nov 21, 2014 221.92 227.56 218.54 222.52 52,548 -6.34(-2.77%)
Nov 20, 2014 230.94 231.82 227.60 228.86 6,549 -3.64(-1.57%)
Nov 19, 2014 228.98 238.94 221.04 232.50 31,194 +3.00(+1.31%)
Nov 18, 2014 229.24 232.08 228.96 229.50 18,687 -1.62(-0.70%)
Nov 17, 2014 232.00 234.86 230.70 231.12 32,366 +3.74(+1.64%)
Nov 14, 2014 257.36 257.36 224.20 227.38 48,157 -23.84(-9.49%)
Nov 13, 2014 248.30 252.10 247.68 251.22 9,775 +1.58(+0.63%)
Nov 12, 2014 250.22 250.92 247.00 249.64 10,813 +3.46(+1.41%)
Nov 11, 2014 251.58 254.00 240.20 246.18 20,352 -6.42(-2.54%)
Nov 10, 2014 247.82 254.00 247.46 252.60 29,031 +6.32(+2.57%)
Nov 07, 2014 251.60 253.50 244.52 246.28 28,970 -9.74(-3.80%)
Nov 06, 2014 260.44 261.62 255.34 256.02 30,744 -5.94(-2.27%)
Nov 05, 2014 260.04 262.68 251.40 261.96 74,484 +22.06(+9.20%)
Nov 04, 2014 241.52 243.26 238.78 239.90 14,977 +3.24(+1.37%)
Nov 03, 2014 239.44 241.03 233.46 236.66 23,705 +0.80(+0.34%)
Oct 31, 2014 244.44 245.14 235.86 235.86 51,435 +8.70(+3.83%)
Oct 30, 2014 223.50 230.96 222.69 227.16 46,378 +14.16(+6.65%)
Oct 29, 2014 209.72 213.64 207.00 213.00 41,491 +3.46(+1.65%)
Oct 28, 2014 207.10 210.20 206.06 209.54 9,433 -2.20(-1.04%)
Oct 27, 2014 212.00 209.72 208.67 211.74 9,925 +2.02(+0.96%)
Oct 24, 2014 206.68 211.35 206.48 209.72 31,214 -0.06(-0.03%)
Oct 23, 2014 211.00 212.00 208.46 209.78 67,670 -1.18(-0.56%)
Oct 22, 2014 207.94 211.78 207.86 210.96 29,936 +8.70(+4.30%)
Oct 21, 2014 202.16 202.96 199.36 202.26 29,214 -1.28(-0.63%)
Oct 20, 2014 204.82 206.36 202.30 203.54 34,545 -4.04(-1.95%)
Oct 17, 2014 205.86 208.79 205.72 207.58 13,372 +2.72(+1.33%)
Oct 16, 2014 208.02 209.00 203.44 204.86 15,178 +0.94(+0.46%)
Oct 15, 2014 205.80 205.80 194.93 203.92 21,580 -3.00(-1.45%)
Oct 14, 2014 204.50 207.02 204.00 206.92 7,674 +1.60(+0.78%)
Oct 13, 2014 206.88 208.68 204.50 205.32 11,062 -1.78(-0.86%)
Oct 10, 2014 207.96 210.28 206.44 207.10 16,762 -0.80(-0.38%)
Oct 09, 2014 204.10 208.30 200.02 207.90 31,677 +1.12(+0.54%)
Oct 08, 2014 208.10 214.98 205.20 206.78 44,034 -5.98(-2.81%)
Oct 07, 2014 208.38 213.76 208.06 212.76 18,906 +3.52(+1.68%)
Oct 06, 2014 215.26 216.46 207.18 209.24 41,729 -11.98(-5.42%)
Oct 03, 2014 220.78 223.62 217.68 221.22 27,748 +6.64(+3.09%)
Oct 02, 2014 214.36 217.52 213.48 214.58 15,357 +2.36(+1.11%)
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.