Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 144.36 148.24 144.08 147.44 12,125 +2.68(+1.85%)
Nov 29, 2016 148.24 148.24 143.00 144.76 7,937 -0.20(-0.14%)
Nov 28, 2016 146.84 146.84 144.00 144.96 9,279 -2.36(-1.60%)
Nov 25, 2016 146.52 148.04 145.72 147.32 6,901 -2.16(-1.45%)
Nov 23, 2016 149.48 149.48 149.48 0 +4.86(+3.36%)
Nov 22, 2016 142.88 146.12 142.36 144.62 8,710 -0.98(-0.68%)
Nov 21, 2016 145.36 146.85 143.76 145.60 10,791 -0.36(-0.25%)
Nov 18, 2016 145.08 148.36 143.64 145.96 15,089 +1.76(+1.22%)
Nov 17, 2016 139.24 146.00 138.72 144.20 15,459 +4.32(+3.09%)
Nov 16, 2016 137.48 141.28 137.48 139.88 8,472 +2.16(+1.57%)
Nov 15, 2016 140.32 141.16 136.82 137.72 17,313 -3.73(-2.63%)
Nov 14, 2016 138.36 144.60 137.84 141.45 47,845 +7.27(+5.42%)
Nov 11, 2016 120.00 136.40 120.00 134.17 56,603 +15.41(+12.98%)
Nov 10, 2016 117.72 120.29 116.28 118.76 8,651 -1.88(-1.56%)
Nov 09, 2016 115.12 121.36 114.96 120.64 30,757 -1.04(-0.85%)
Nov 08, 2016 122.76 122.76 116.08 121.68 26,430 -1.72(-1.39%)
Nov 07, 2016 123.44 126.32 122.96 123.40 15,973 +2.34(+1.93%)
Nov 04, 2016 120.88 121.96 120.04 121.06 6,680 -0.58(-0.48%)
Nov 03, 2016 124.24 124.56 120.48 121.64 22,445 +1.68(+1.40%)
Nov 02, 2016 118.76 120.28 116.96 119.96 14,492 -2.04(-1.67%)
Nov 01, 2016 122.12 123.36 120.04 122.00 45,618 -6.72(-5.22%)
Oct 31, 2016 129.12 130.28 128.32 128.72 6,807 -1.61(-1.23%)
Oct 28, 2016 131.24 132.60 128.32 130.33 16,196 -2.15(-1.63%)
Oct 27, 2016 132.04 133.36 131.72 132.48 6,078 -0.36(-0.27%)
Oct 26, 2016 131.68 133.64 130.64 132.84 7,807 +2.36(+1.81%)
Oct 25, 2016 131.40 131.68 130.04 130.48 5,152 -2.72(-2.04%)
Oct 24, 2016 129.40 134.24 128.40 133.20 14,193 -0.84(-0.63%)
Oct 21, 2016 133.84 135.28 133.84 134.04 5,195 -0.04(-0.03%)
Oct 20, 2016 131.28 135.24 131.24 134.08 13,654 +2.16(+1.64%)
Oct 19, 2016 131.24 133.24 131.08 131.92 16,079 -0.92(-0.69%)
Oct 18, 2016 133.24 134.32 131.56 132.84 17,809 -2.68(-1.98%)
Oct 17, 2016 135.72 136.40 135.04 135.52 6,459 -0.12(-0.09%)
Oct 14, 2016 135.36 136.68 133.72 135.64 7,902 +0.92(+0.68%)
Oct 13, 2016 134.36 135.96 134.12 134.72 17,577 +0.72(+0.54%)
Oct 12, 2016 134.52 136.16 132.72 134.00 52,041 -1.48(-1.09%)
Oct 11, 2016 132.92 135.56 132.88 135.48 21,629 +2.64(+1.99%)
Oct 10, 2016 132.20 132.93 131.12 132.84 14,223 -2.38(-1.76%)
Oct 07, 2016 133.12 141.11 133.12 135.22 32,821 -2.58(-1.87%)
Oct 06, 2016 137.16 140.92 135.64 137.80 29,511 +6.52(+4.97%)
Oct 05, 2016 129.12 134.28 128.48 131.28 53,669 +1.04(+0.80%)
Oct 04, 2016 121.56 131.80 121.56 130.24 83,346 +12.16(+10.30%)
Oct 03, 2016 115.00 119.40 114.96 118.08 27,684 +4.44(+3.91%)
Sep 30, 2016 107.84 114.52 107.72 113.64 17,202 -1.32(-1.15%)
Sep 29, 2016 115.08 115.72 113.68 114.96 9,872 +1.00(+0.88%)
Sep 28, 2016 115.76 116.64 113.52 113.96 12,435 -0.24(-0.21%)
Sep 27, 2016 112.88 116.14 112.76 114.20 18,879 +2.68(+2.40%)
Sep 26, 2016 109.16 111.84 108.48 111.52 15,715 +3.04(+2.80%)
Sep 23, 2016 106.68 109.32 106.57 108.48 19,412 +2.40(+2.26%)
Sep 22, 2016 105.08 106.32 104.20 106.08 16,777 -0.44(-0.41%)
Sep 21, 2016 109.84 110.00 106.28 106.52 29,335 -7.40(-6.50%)
Sep 20, 2016 114.80 115.24 113.28 113.92 9,199 -0.52(-0.45%)
Sep 19, 2016 113.44 114.62 112.92 114.44 31,340 -4.60(-3.86%)
Sep 16, 2016 120.08 120.60 118.36 119.04 16,062 +2.50(+2.14%)
Sep 15, 2016 117.04 118.65 114.80 116.54 15,303 -0.22(-0.18%)
Sep 14, 2016 116.72 117.04 115.26 116.76 15,895 -1.04(-0.88%)
Sep 13, 2016 115.80 118.88 115.64 117.80 17,885 +2.84(+2.47%)
Sep 12, 2016 118.56 119.12 114.32 114.96 37,006 -1.12(-0.96%)
Sep 09, 2016 111.44 116.10 111.36 116.08 30,465 +5.92(+5.37%)
Sep 08, 2016 108.16 110.58 107.40 110.16 42,776 +1.88(+1.74%)
Sep 07, 2016 106.12 108.89 106.00 108.28 25,840 +2.80(+2.65%)
Sep 06, 2016 110.00 110.20 104.40 105.48 72,036 -7.32(-6.49%)
Sep 02, 2016 115.48 112.80 112.80 112.80 41,300 -6.84(-5.72%)
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.