Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 177.88 178.96 175.92 178.40 33,801 +4.92(+2.84%)
May 27, 2016 172.20 173.48 173.48 173.48 10,825 +2.44(+1.43%)
May 26, 2016 166.40 171.72 166.40 171.04 6,885 -0.80(-0.47%)
May 25, 2016 173.52 173.52 169.68 171.84 10,434 -1.80(-1.04%)
May 24, 2016 172.20 174.00 169.84 173.64 16,760 +3.76(+2.21%)
May 23, 2016 171.20 171.74 168.92 169.88 21,324 +3.00(+1.80%)
May 20, 2016 164.84 169.24 164.84 166.88 12,830 -1.56(-0.93%)
May 19, 2016 169.64 171.20 167.04 168.44 33,101 +6.92(+4.28%)
May 18, 2016 158.36 164.00 155.72 161.52 12,822 +7.20(+4.67%)
May 17, 2016 155.52 155.52 152.56 154.32 4,490 -1.72(-1.10%)
May 16, 2016 153.68 156.08 151.38 156.04 8,659 -0.40(-0.26%)
May 13, 2016 159.00 160.00 156.40 156.44 6,179 -0.68(-0.43%)
May 12, 2016 152.00 158.36 151.64 157.12 21,067 +5.44(+3.59%)
May 11, 2016 151.48 153.60 149.48 151.68 12,202 -6.08(-3.85%)
May 10, 2016 158.32 158.83 156.43 157.76 10,435 -2.28(-1.42%)
May 09, 2016 158.52 160.48 157.00 160.04 16,116 +9.72(+6.47%)
May 06, 2016 152.12 153.02 149.00 150.32 8,404 -2.72(-1.78%)
May 05, 2016 149.04 155.08 148.16 153.04 17,023 -0.08(-0.05%)
May 04, 2016 153.00 154.96 151.16 153.12 18,447 +1.20(+0.79%)
May 03, 2016 149.76 153.72 149.28 151.92 20,295 +1.32(+0.88%)
May 02, 2016 146.08 151.00 145.60 150.60 14,500 +5.44(+3.75%)
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%)
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.