Skip to main content

Ultrashort Silver ETF (NY: ZSL )

34.98 +1.75 (+5.27%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 88.51 89.99 87.94 88.59 117,090 +2.85(+3.32%)
Apr 29, 2014 86.40 86.51 85.37 85.74 72,244 +0.77(+0.91%)
Apr 28, 2014 84.83 85.84 84.80 84.97 36,043 +0.93(+1.11%)
Apr 25, 2014 83.86 84.87 83.50 84.04 43,523 -0.36(-0.43%)
Apr 24, 2014 87.77 87.78 82.19 84.40 154,944 -2.62(-3.01%)
Apr 23, 2014 86.74 87.16 86.55 87.02 43,503 +0.20(+0.23%)
Apr 22, 2014 87.05 88.00 86.63 86.82 61,944 -0.10(-0.12%)
Apr 21, 2014 87.08 87.58 86.90 86.92 118,028 +1.73(+2.03%)
Apr 17, 2014 85.20 85.19 85.19 85.19 104,800 +0.28(+0.33%)
Apr 16, 2014 85.20 85.82 84.87 84.91 42,510 -0.41(-0.48%)
Apr 15, 2014 86.21 87.10 85.14 85.32 155,255 +3.25(+3.96%)
Apr 14, 2014 81.87 82.43 81.37 82.07 59,884 -0.46(-0.56%)
Apr 11, 2014 82.07 82.71 81.84 82.53 78,858 +0.76(+0.93%)
Apr 10, 2014 80.71 81.88 80.37 81.77 102,790 -1.50(-1.80%)
Apr 09, 2014 84.44 84.68 82.78 83.27 89,908 +1.09(+1.33%)
Apr 08, 2014 81.45 82.39 81.34 82.18 77,092 -1.27(-1.52%)
Apr 07, 2014 83.95 83.95 82.28 83.45 54,185 +0.48(+0.58%)
Apr 04, 2014 81.32 83.69 80.68 82.97 110,330 -0.87(-1.04%)
Apr 03, 2014 83.87 84.36 83.19 83.84 51,333 +0.99(+1.19%)
Apr 02, 2014 82.10 82.85 81.62 82.85 66,631 -1.11(-1.32%)
Apr 01, 2014 84.25 85.08 83.82 83.96 47,997 -0.28(-0.33%)
Mar 31, 2014 83.81 84.63 83.35 84.24 51,261 +0.19(+0.23%)
Mar 28, 2014 84.50 84.78 83.44 84.05 66,099 -0.58(-0.69%)
Mar 27, 2014 84.92 85.61 84.40 84.63 94,722 +0.07(+0.08%)
Mar 26, 2014 82.57 85.19 82.43 84.56 120,363 +1.89(+2.29%)
Mar 25, 2014 82.01 83.00 81.33 82.67 55,982 -0.20(-0.24%)
Mar 24, 2014 81.70 83.15 81.15 82.87 127,885 +2.58(+3.21%)
Mar 21, 2014 79.04 80.50 78.85 80.29 105,071 +0.08(+0.10%)
Mar 20, 2014 80.00 80.54 79.16 80.21 105,919 +1.80(+2.29%)
Mar 19, 2014 77.25 78.93 75.98 78.41 162,352 +1.95(+2.55%)
Mar 18, 2014 76.92 77.14 75.90 76.46 110,271 +2.08(+2.80%)
Mar 17, 2014 73.04 74.38 72.23 74.38 100,507 +2.03(+2.81%)
Mar 14, 2014 70.33 73.05 70.20 72.35 120,993 -1.83(-2.47%)
Mar 13, 2014 73.91 74.26 73.00 74.18 70,517 +0.82(+1.12%)
Mar 12, 2014 75.03 75.35 72.21 73.36 152,805 -3.20(-4.18%)
Mar 11, 2014 74.54 77.44 74.08 76.56 129,206 -0.19(-0.25%)
Mar 10, 2014 76.54 76.92 75.72 76.75 76,968 +0.62(+0.81%)
Mar 07, 2014 76.66 77.11 75.27 76.13 156,101 +3.89(+5.38%)
Mar 06, 2014 72.95 73.43 71.19 72.24 123,214 -2.10(-2.82%)
Mar 05, 2014 74.30 74.46 73.46 74.34 56,361 -0.06(-0.08%)
Mar 04, 2014 74.74 75.35 73.65 74.40 123,650 +1.69(+2.32%)
Mar 03, 2014 72.14 72.87 71.18 72.71 149,066 -1.93(-2.59%)
Feb 28, 2014 73.69 75.08 73.26 74.64 110,053 +0.95(+1.29%)
Feb 27, 2014 73.73 74.31 72.69 73.69 93,036 -0.41(-0.55%)
Feb 26, 2014 71.74 74.80 71.56 74.10 246,221 +4.09(+5.84%)
Feb 25, 2014 70.48 70.64 69.08 70.01 138,018 +0.93(+1.35%)
Feb 24, 2014 69.13 70.34 68.29 69.08 177,157 -1.26(-1.79%)
Feb 21, 2014 70.84 71.34 69.36 70.34 119,639 +0.24(+0.34%)
Feb 20, 2014 71.26 71.67 69.74 70.10 206,971 -3.12(-4.26%)
Feb 19, 2014 70.36 73.33 70.00 73.22 188,680 +3.80(+5.47%)
Feb 18, 2014 71.16 71.85 69.28 69.42 243,034 -3.36(-4.62%)
Feb 14, 2014 74.93 72.78 72.78 72.78 483,400 -7.30(-9.12%)
Feb 13, 2014 82.80 82.80 79.95 80.08 140,855 -2.60(-3.14%)
Feb 12, 2014 82.20 82.81 81.00 82.68 155,624 +0.04(+0.05%)
Feb 11, 2014 84.11 84.15 81.92 82.64 126,841 -1.14(-1.36%)
Feb 10, 2014 82.53 83.89 82.09 83.78 86,970 -0.26(-0.31%)
Feb 07, 2014 85.71 85.88 84.00 84.04 131,522 -1.01(-1.19%)
Feb 06, 2014 84.16 85.57 83.96 85.05 144,293 +0.75(+0.89%)
Feb 05, 2014 84.91 86.62 84.30 84.30 330,352 -4.79(-5.38%)
Feb 04, 2014 90.42 90.64 88.75 89.09 75,110 -1.18(-1.31%)
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.