Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.89 -0.16 (-0.94%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 144.52 146.56 143.04 145.16 25,622 -3.72(-2.50%)
Apr 28, 2016 154.00 154.48 148.70 148.88 24,050 -7.03(-4.51%)
Apr 27, 2016 156.44 158.68 153.52 155.91 21,162 -2.37(-1.50%)
Apr 26, 2016 159.08 161.00 156.84 158.28 7,563 -1.76(-1.10%)
Apr 25, 2016 160.80 161.60 157.96 160.04 12,708 -0.68(-0.42%)
Apr 22, 2016 156.52 163.20 154.40 160.72 34,689 +0.76(+0.48%)
Apr 21, 2016 156.00 165.04 155.56 159.96 62,834 -1.76(-1.09%)
Apr 20, 2016 159.56 161.72 156.96 161.72 35,558 +0.08(+0.05%)
Apr 19, 2016 161.00 164.00 160.04 161.64 58,533 -15.68(-8.84%)
Apr 18, 2016 176.64 177.56 174.96 177.32 8,042 +2.12(+1.21%)
Apr 15, 2016 178.84 179.44 173.72 175.20 32,524 -4.00(-2.23%)
Apr 14, 2016 178.00 180.00 176.24 179.20 13,390 +1.72(+0.97%)
Apr 13, 2016 176.04 179.88 174.00 177.48 22,590 +0.04(+0.02%)
Apr 12, 2016 181.16 182.28 177.20 177.44 42,494 -6.84(-3.71%)
Apr 11, 2016 189.76 189.76 182.72 184.28 43,701 -13.40(-6.78%)
Apr 08, 2016 201.08 201.80 197.16 197.68 14,900 -4.60(-2.27%)
Apr 07, 2016 201.16 203.40 198.00 202.28 11,787 -3.66(-1.78%)
Apr 06, 2016 206.74 208.30 202.68 205.94 3,186 +1.70(+0.83%)
Apr 05, 2016 204.00 205.92 202.64 204.24 13,633 -6.08(-2.89%)
Apr 04, 2016 207.36 210.56 206.18 210.32 5,001 +4.20(+2.04%)
Apr 01, 2016 209.44 214.12 205.64 206.12 41,215 +8.44(+4.27%)
Mar 31, 2016 197.04 199.00 195.68 197.68 13,000 -5.20(-2.56%)
Mar 30, 2016 201.04 204.72 197.86 202.88 9,716 +3.16(+1.58%)
Mar 29, 2016 202.44 206.16 199.48 199.72 13,848 -3.88(-1.91%)
Mar 28, 2016 201.12 204.69 199.16 203.60 8,861 -0.92(-0.45%)
Mar 24, 2016 201.12 204.52 204.52 204.52 8,300 +1.64(+0.81%)
Mar 23, 2016 199.12 203.24 199.05 202.88 30,177 +15.80(+8.45%)
Mar 22, 2016 189.40 189.88 185.40 187.08 18,204 -1.08(-0.57%)
Mar 21, 2016 190.04 191.64 187.44 188.16 23,741 -0.76(-0.40%)
Mar 18, 2016 187.48 190.88 185.32 188.92 12,372 -0.20(-0.11%)
Mar 17, 2016 187.20 189.60 183.08 189.12 32,061 -4.44(-2.29%)
Mar 16, 2016 204.04 204.84 192.68 193.56 15,525 -9.24(-4.56%)
Mar 15, 2016 205.20 205.20 201.76 202.80 8,695 +0.64(+0.32%)
Mar 14, 2016 192.00 202.87 189.36 202.16 15,182 +3.20(+1.61%)
Mar 11, 2016 194.84 198.96 193.24 198.96 10,222 +3.44(+1.76%)
Mar 10, 2016 200.08 200.08 194.00 195.52 19,096 -8.96(-4.38%)
Mar 09, 2016 205.40 205.84 199.16 204.48 19,962 +3.12(+1.55%)
Mar 08, 2016 195.48 201.84 194.84 201.36 69,162 +7.26(+3.74%)
Mar 07, 2016 195.68 196.68 192.68 194.10 7,172 -4.02(-2.03%)
Mar 04, 2016 199.72 200.28 191.65 198.12 28,218 -6.76(-3.30%)
Mar 03, 2016 212.00 212.39 202.36 204.88 18,017 -8.08(-3.79%)
Mar 02, 2016 215.20 215.20 210.64 212.96 5,502 -2.36(-1.10%)
Mar 01, 2016 213.68 220.00 213.68 215.32 11,454 +0.68(+0.32%)
Feb 29, 2016 219.84 219.84 214.52 214.64 6,038 -5.80(-2.63%)
Feb 26, 2016 212.04 221.32 211.04 220.44 9,765 +11.04(+5.27%)
Feb 25, 2016 211.12 211.32 207.08 209.40 7,275 +3.88(+1.89%)
Feb 24, 2016 199.96 206.88 196.96 205.52 18,611 +0.12(+0.06%)
Feb 23, 2016 205.76 207.12 204.48 205.40 25,532 -2.76(-1.33%)
Feb 22, 2016 210.48 211.36 205.84 208.16 16,433 +5.20(+2.56%)
Feb 19, 2016 204.40 204.40 201.20 202.96 11,769 +3.64(+1.83%)
Feb 18, 2016 205.96 205.96 198.24 199.32 11,652 -6.60(-3.21%)
Feb 17, 2016 205.92 206.08 203.52 205.92 5,369 -1.08(-0.52%)
Feb 16, 2016 202.80 207.56 202.04 207.00 16,913 +12.68(+6.53%)
Feb 12, 2016 195.40 194.32 194.32 194.32 10,825 -0.64(-0.33%)
Feb 11, 2016 196.56 198.48 188.76 194.96 19,667 -11.48(-5.56%)
Feb 10, 2016 208.00 212.68 206.08 206.44 10,889 -3.04(-1.45%)
Feb 09, 2016 203.92 209.48 202.36 209.48 11,468 +4.60(+2.25%)
Feb 08, 2016 209.24 209.24 202.00 204.88 12,749 -8.80(-4.12%)
Feb 05, 2016 224.20 225.11 213.64 213.68 8,231 -4.88(-2.23%)
Feb 04, 2016 220.00 220.92 217.20 218.56 11,037 -8.48(-3.74%)
Feb 03, 2016 231.12 233.76 220.88 227.04 15,553 -9.70(-4.10%)
Feb 02, 2016 235.32 237.73 234.04 236.74 5,036 +2.26(+0.96%)
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.