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 (%)
Jun 30, 2014 147.98 148.96 143.86 144.10 59,196 -1.52(-1.04%)
Jun 27, 2014 143.96 145.62 143.54 145.62 19,016 +1.12(+0.78%)
Jun 26, 2014 145.88 145.88 143.82 144.50 22,131 -0.84(-0.58%)
Jun 25, 2014 145.84 146.12 143.32 145.34 42,663 -1.60(-1.09%)
Jun 24, 2014 145.88 147.30 144.82 146.94 43,593 -0.68(-0.46%)
Jun 23, 2014 146.82 148.56 146.80 147.62 28,591 -0.20(-0.14%)
Jun 20, 2014 148.26 149.16 146.04 147.82 42,189 -1.34(-0.90%)
Jun 19, 2014 158.36 158.74 146.50 149.16 131,979 -14.80(-9.03%)
Jun 18, 2014 165.62 165.88 163.75 163.96 22,880 -2.34(-1.41%)
Jun 17, 2014 168.26 168.26 165.30 166.30 18,572 -1.40(-0.83%)
Jun 16, 2014 167.30 168.36 166.28 167.70 31,995 +1.00(+0.60%)
Jun 13, 2014 169.02 169.02 166.02 166.70 37,246 -1.94(-1.15%)
Jun 12, 2014 172.94 173.70 168.48 168.64 69,681 -6.46(-3.69%)
Jun 11, 2014 175.26 175.95 174.46 175.10 7,718 +0.24(+0.14%)
Jun 10, 2014 175.72 176.04 174.70 174.86 25,785 -3.56(-2.00%)
Jun 06, 2014 178.66 181.08 178.16 178.42 13,507 +1.06(+0.60%)
Jun 05, 2014 179.60 179.60 177.02 177.36 50,391 -5.42(-2.97%)
Jun 04, 2014 181.20 183.28 180.90 182.78 8,820 +0.32(+0.18%)
Jun 03, 2014 182.62 184.00 182.18 182.46 18,701 -1.30(-0.71%)
Jun 02, 2014 183.02 184.79 181.68 183.76 17,576 +0.88(+0.48%)
May 30, 2014 178.66 186.00 178.66 182.88 45,857 +4.80(+2.70%)
May 29, 2014 180.70 181.10 178.08 178.08 19,974 -0.82(-0.46%)
May 28, 2014 179.32 179.63 177.70 178.90 25,522 +1.18(+0.66%)
May 27, 2014 176.16 178.44 176.16 177.72 31,013 +6.48(+3.78%)
May 23, 2014 171.08 171.24 171.24 171.24 28,200 +0.54(+0.32%)
May 22, 2014 168.12 171.08 167.96 170.70 22,766 -1.64(-0.95%)
May 21, 2014 172.70 174.50 171.00 172.34 16,827 +0.22(+0.13%)
May 20, 2014 174.50 174.50 171.24 172.12 13,035 -1.00(-0.58%)
May 19, 2014 169.72 173.38 169.54 173.12 32,673 +0.30(+0.17%)
May 16, 2014 173.96 174.60 172.36 172.82 18,063 +1.88(+1.10%)
May 15, 2014 169.31 171.76 168.80 170.94 23,009 +4.56(+2.74%)
May 14, 2014 165.40 167.50 164.90 166.38 35,262 -4.20(-2.46%)
May 13, 2014 170.70 171.00 169.46 170.58 11,403 +0.62(+0.36%)
May 12, 2014 169.44 170.70 168.54 169.96 39,406 -7.16(-4.04%)
May 09, 2014 176.46 179.22 176.46 177.12 14,781 +0.24(+0.14%)
May 08, 2014 175.52 177.84 175.26 176.88 23,006 +2.44(+1.40%)
May 07, 2014 171.60 174.89 171.14 174.44 23,757 +4.14(+2.43%)
May 06, 2014 168.34 170.62 168.34 170.30 8,148 +1.08(+0.64%)
May 05, 2014 168.58 170.44 168.40 169.22 24,367 -3.26(-1.89%)
May 02, 2014 177.82 179.06 168.22 172.48 67,567 -6.72(-3.75%)
May 01, 2014 181.94 182.90 178.60 179.20 42,256 +2.02(+1.14%)
Apr 30, 2014 177.02 179.97 175.88 177.18 58,545 +5.70(+3.32%)
Apr 29, 2014 172.80 173.02 170.74 171.48 36,122 +1.54(+0.91%)
Apr 28, 2014 169.66 171.68 169.60 169.94 18,021 +1.86(+1.11%)
Apr 25, 2014 167.72 169.74 167.00 168.08 21,761 -0.72(-0.43%)
Apr 24, 2014 175.54 175.56 164.38 168.80 77,472 -5.24(-3.01%)
Apr 23, 2014 173.48 174.32 173.10 174.04 21,751 +0.40(+0.23%)
Apr 22, 2014 174.10 176.00 173.26 173.64 30,972 -0.20(-0.12%)
Apr 21, 2014 174.16 175.16 173.80 173.84 59,014 +3.46(+2.03%)
Apr 17, 2014 170.40 170.38 170.38 170.38 52,400 +0.56(+0.33%)
Apr 16, 2014 170.40 171.64 169.74 169.82 21,255 -0.82(-0.48%)
Apr 15, 2014 172.42 174.20 170.28 170.64 77,627 +6.50(+3.96%)
Apr 14, 2014 163.74 164.86 162.74 164.14 29,942 -0.92(-0.56%)
Apr 11, 2014 164.14 165.42 163.68 165.06 39,429 +1.52(+0.93%)
Apr 10, 2014 161.42 163.76 160.74 163.54 51,395 -3.00(-1.80%)
Apr 09, 2014 168.88 169.36 165.56 166.54 44,954 +2.18(+1.33%)
Apr 08, 2014 162.91 164.78 162.68 164.36 38,546 -2.54(-1.52%)
Apr 07, 2014 167.90 167.90 164.56 166.90 27,092 +0.96(+0.58%)
Apr 04, 2014 162.64 167.38 161.36 165.94 55,165 -1.74(-1.04%)
Apr 03, 2014 167.74 168.72 166.38 167.68 25,666 +1.98(+1.19%)
Apr 02, 2014 164.20 165.70 163.24 165.70 33,315 -2.22(-1.32%)
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.