Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

17.01 -0.04 (-0.23%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 257.20 258.20 258.20 258.20 4,500 +1.08(+0.42%)
Dec 30, 2015 257.36 259.12 255.64 257.12 13,149 +2.32(+0.91%)
Dec 29, 2015 250.68 254.88 250.16 254.80 105,272 +0.72(+0.28%)
Dec 28, 2015 250.36 256.48 249.36 254.08 10,471 +15.68(+6.58%)
Dec 24, 2015 239.12 238.40 238.40 238.40 2,475 -3.40(-1.41%)
Dec 23, 2015 242.76 244.92 240.24 241.80 4,455 -1.28(-0.53%)
Dec 22, 2015 240.48 243.56 240.48 243.08 4,075 +0.04(+0.02%)
Dec 21, 2015 243.84 244.92 240.40 243.04 6,698 -6.20(-2.49%)
Dec 18, 2015 257.16 257.20 245.40 249.24 13,120 -14.32(-5.43%)
Dec 17, 2015 256.16 264.16 256.16 263.56 12,796 +14.84(+5.97%)
Dec 16, 2015 248.08 253.96 241.60 248.72 17,012 -13.20(-5.04%)
Dec 15, 2015 263.64 264.00 260.08 261.92 2,047 -2.32(-0.88%)
Dec 14, 2015 260.00 265.16 259.64 264.24 8,572 +7.80(+3.04%)
Dec 11, 2015 259.40 261.48 254.75 256.44 15,579 +7.64(+3.07%)
Dec 10, 2015 249.28 249.60 247.28 248.80 1,813 +0.40(+0.16%)
Dec 09, 2015 242.08 248.48 242.08 248.40 4,801 +0.52(+0.21%)
Dec 08, 2015 244.76 249.14 244.76 247.88 4,065 +3.12(+1.27%)
Dec 07, 2015 236.80 244.76 236.80 244.76 13,696 +9.80(+4.17%)
Dec 04, 2015 242.84 244.04 232.40 234.96 23,884 -15.36(-6.14%)
Dec 03, 2015 252.24 255.68 249.16 250.32 12,618 -3.56(-1.40%)
Dec 02, 2015 251.36 257.08 251.32 253.88 15,256 +5.24(+2.11%)
Dec 01, 2015 248.84 251.52 248.24 248.64 11,280 -2.60(-1.03%)
Nov 30, 2015 250.56 252.84 249.36 251.24 12,664 +0.24(+0.10%)
Nov 27, 2015 254.00 256.00 249.00 251.00 5,036 +3.08(+1.24%)
Nov 25, 2015 251.64 247.92 247.92 247.92 13,300 -0.96(-0.39%)
Nov 24, 2015 247.36 249.36 243.96 248.88 8,148 -2.52(-1.00%)
Nov 23, 2015 252.08 253.44 247.20 251.40 19,048 +1.72(+0.69%)
Nov 20, 2015 246.60 251.88 246.40 249.68 18,466 +4.00(+1.63%)
Nov 19, 2015 245.80 246.52 240.84 245.68 9,329 -3.64(-1.46%)
Nov 18, 2015 249.92 254.05 248.28 249.32 30,988 +1.40(+0.56%)
Nov 17, 2015 245.72 250.96 245.52 247.92 14,352 +2.20(+0.90%)
Nov 16, 2015 246.00 248.00 245.28 245.72 8,102 -1.36(-0.55%)
Nov 13, 2015 247.00 248.40 246.36 247.08 9,889 +2.62(+1.07%)
Nov 12, 2015 246.84 248.48 238.60 244.46 31,000 -0.74(-0.30%)
Nov 11, 2015 243.18 246.00 242.28 245.20 9,932 +3.88(+1.61%)
Nov 10, 2015 243.18 244.00 239.58 241.32 16,403 +4.76(+2.01%)
Nov 09, 2015 234.16 240.00 233.92 236.56 36,325 +6.10(+2.65%)
Nov 06, 2015 229.74 231.56 228.72 230.46 14,384 +7.04(+3.15%)
Nov 05, 2015 224.38 225.10 221.37 223.42 18,146 +2.34(+1.06%)
Nov 04, 2015 215.76 221.08 215.64 221.08 27,582 +5.66(+2.63%)
Nov 03, 2015 214.76 217.20 213.90 215.42 18,017 +4.26(+2.02%)
Nov 02, 2015 213.32 216.20 211.00 211.16 23,135 +2.38(+1.14%)
Oct 30, 2015 207.90 209.78 206.66 208.78 7,869 +1.58(+0.76%)
Oct 29, 2015 203.92 208.14 202.52 207.20 25,995 +10.21(+5.18%)
Oct 28, 2015 194.48 203.46 188.16 196.99 43,340 -3.20(-1.60%)
Oct 27, 2015 201.22 201.32 198.10 200.19 7,023 -0.75(-0.37%)
Oct 26, 2015 199.22 200.94 198.44 200.94 8,896 +0.08(+0.04%)
Oct 23, 2015 201.36 203.70 200.28 200.86 6,949 -0.54(-0.27%)
Oct 22, 2015 202.66 203.62 199.74 201.40 10,869 -3.56(-1.74%)
Oct 21, 2015 204.46 206.50 204.07 204.96 8,406 +5.18(+2.59%)
Oct 20, 2015 201.58 203.96 198.00 199.78 23,594 -1.80(-0.89%)
Oct 19, 2015 199.04 203.32 198.36 201.58 17,831 +4.48(+2.27%)
Oct 16, 2015 195.32 197.10 193.52 197.10 9,934 +2.82(+1.45%)
Oct 15, 2015 195.26 196.76 192.60 194.28 9,397 +1.12(+0.58%)
Oct 14, 2015 196.42 196.82 193.00 193.16 28,560 -7.12(-3.56%)
Oct 13, 2015 200.58 200.80 197.88 200.28 8,921 -1.32(-0.65%)
Oct 12, 2015 197.36 203.25 196.88 201.60 13,093 -0.36(-0.18%)
Oct 09, 2015 202.08 205.72 201.00 201.96 7,897 -4.20(-2.04%)
Oct 08, 2015 208.34 208.44 203.00 206.16 19,615 +7.80(+3.93%)
Oct 07, 2015 200.78 201.62 195.92 198.36 19,394 -5.60(-2.75%)
Oct 06, 2015 202.24 204.00 196.02 203.96 39,497 -5.24(-2.50%)
Oct 05, 2015 210.01 212.40 206.00 209.20 28,303 -10.44(-4.75%)
Oct 02, 2015 231.76 231.76 217.00 219.64 36,736 -23.80(-9.78%)
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.