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 (%)
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%)
Oct 01, 2014 212.54 213.21 205.92 212.22 38,125 -2.98(-1.38%)
Sep 30, 2014 209.94 220.00 207.04 215.20 45,035 +9.78(+4.76%)
Sep 29, 2014 204.00 206.70 203.08 205.42 20,038 +2.86(+1.41%)
Sep 26, 2014 204.40 206.06 202.56 202.56 13,793 -1.84(-0.90%)
Sep 25, 2014 206.30 208.30 201.62 204.40 25,895 +3.94(+1.97%)
Sep 24, 2014 203.46 204.82 198.68 200.46 16,131 +2.08(+1.05%)
Sep 23, 2014 197.60 200.00 197.38 198.38 15,841 +0.18(+0.09%)
Sep 22, 2014 202.00 203.00 196.86 198.20 32,590 +1.94(+0.99%)
Sep 19, 2014 186.78 198.46 186.78 196.26 41,392 +11.82(+6.41%)
Sep 18, 2014 186.20 186.60 182.16 184.44 20,734 -0.12(-0.07%)
Sep 17, 2014 181.64 184.88 179.78 184.56 25,214 +4.02(+2.23%)
Sep 16, 2014 179.80 182.12 177.12 180.54 17,507 -0.38(-0.21%)
Sep 15, 2014 181.42 183.82 180.74 180.92 15,333 -0.76(-0.42%)
Sep 12, 2014 183.70 184.56 181.00 181.68 18,145 +1.30(+0.72%)
Sep 11, 2014 180.84 183.00 180.22 180.38 27,307 +5.00(+2.85%)
Sep 10, 2014 174.82 177.04 174.16 175.38 12,715 +1.98(+1.14%)
Sep 09, 2014 175.34 177.44 173.40 173.40 11,584 -1.30(-0.74%)
Sep 08, 2014 172.94 176.36 172.94 174.70 32,252 +3.20(+1.87%)
Sep 05, 2014 174.10 174.10 171.50 171.50 14,995 -2.40(-1.38%)
Sep 04, 2014 169.38 174.82 169.38 173.90 13,368 +2.52(+1.47%)
Sep 03, 2014 172.40 173.02 171.38 171.38 7,971 -0.84(-0.49%)
Sep 02, 2014 170.98 173.70 170.06 172.22 40,312 +4.64(+2.77%)
Aug 29, 2014 165.38 167.58 167.58 167.58 18,900 +1.54(+0.93%)
Aug 28, 2014 164.32 166.22 163.84 166.04 29,272 -2.06(-1.23%)
Aug 27, 2014 167.90 168.10 167.42 168.10 50,342 -0.54(-0.32%)
Aug 26, 2014 165.48 168.78 165.04 168.64 17,298 -0.30(-0.18%)
Aug 25, 2014 168.76 169.78 168.40 168.94 9,871 +1.60(+0.96%)
Aug 22, 2014 167.96 170.00 166.32 167.34 13,569 -0.08(-0.05%)
Aug 21, 2014 168.82 169.30 167.00 167.42 12,544 +0.40(+0.24%)
Aug 20, 2014 165.72 168.32 165.20 167.02 11,026 -0.18(-0.11%)
Aug 19, 2014 165.44 168.94 165.44 167.20 28,900 +3.06(+1.86%)
Aug 18, 2014 166.00 166.00 164.42 164.14 11,886 -0.68(-0.41%)
Aug 15, 2014 164.88 166.56 162.72 164.82 40,689 +4.60(+2.87%)
Aug 14, 2014 160.90 161.38 159.22 160.22 21,416 -1.34(-0.83%)
Aug 13, 2014 159.12 163.56 159.12 161.56 31,355 +2.22(+1.39%)
Aug 12, 2014 158.14 161.10 157.54 159.34 13,442 +1.14(+0.72%)
Aug 11, 2014 159.76 159.90 157.72 158.20 10,635 -1.30(-0.82%)
Aug 08, 2014 159.62 160.10 158.52 159.50 8,990 +0.00(+0.00%)
Aug 07, 2014 160.04 160.52 159.10 159.50 19,794 +0.66(+0.42%)
Aug 06, 2014 159.02 159.30 157.04 158.84 25,507 -3.42(-2.11%)
Aug 05, 2014 159.70 163.00 159.02 162.26 45,393 +5.82(+3.72%)
Aug 04, 2014 154.12 156.98 153.56 156.44 15,779 +1.98(+1.28%)
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.