Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 155.04 155.04 155.04 0 +4.24(+2.81%)
Dec 29, 2016 153.28 153.60 149.13 150.80 8,213 -2.54(-1.66%)
Dec 28, 2016 155.16 155.96 152.84 153.34 9,347 -1.22(-0.79%)
Dec 27, 2016 157.28 157.68 154.40 154.56 7,223 -4.60(-2.89%)
Dec 23, 2016 159.16 159.16 159.16 0 +1.66(+1.05%)
Dec 22, 2016 156.68 158.04 153.32 157.50 9,832 +2.70(+1.74%)
Dec 21, 2016 151.68 155.60 151.68 154.80 6,718 +1.92(+1.26%)
Dec 20, 2016 159.96 161.56 152.48 152.88 12,392 -1.56(-1.01%)
Dec 19, 2016 152.60 155.26 152.60 154.44 9,517 +2.08(+1.37%)
Dec 16, 2016 153.28 155.12 149.52 152.36 9,468 -0.12(-0.08%)
Dec 15, 2016 153.44 156.64 151.80 152.48 22,955 +11.00(+7.77%)
Dec 14, 2016 136.52 141.64 134.05 141.48 14,772 +2.30(+1.65%)
Dec 13, 2016 135.96 141.44 135.96 139.18 8,376 +2.66(+1.95%)
Dec 12, 2016 136.44 136.92 134.95 136.52 9,991 -4.20(-2.98%)
Dec 09, 2016 137.76 141.31 137.00 140.72 5,787 +2.00(+1.44%)
Dec 08, 2016 137.80 138.72 137.00 138.72 10,159 +2.56(+1.88%)
Dec 07, 2016 137.40 137.40 134.12 136.16 15,949 -6.84(-4.78%)
Dec 06, 2016 142.32 143.08 140.16 143.00 3,868 +0.40(+0.28%)
Dec 05, 2016 144.68 146.24 140.52 142.60 10,962 -0.64(-0.45%)
Dec 02, 2016 146.20 146.20 140.68 143.24 19,057 -3.40(-2.32%)
Dec 01, 2016 148.60 150.16 143.56 146.64 8,077 -0.80(-0.54%)
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%)
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.