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 (%)
Mar 29, 2018 134.16 134.16 134.16 0 -1.20(-0.89%)
Mar 28, 2018 134.04 136.04 134.04 135.36 3,302 +3.56(+2.70%)
Mar 27, 2018 130.56 132.36 130.56 131.80 4,012 +2.48(+1.92%)
Mar 26, 2018 128.84 129.48 127.60 129.32 18,461 -2.03(-1.55%)
Mar 23, 2018 129.80 131.64 129.44 131.35 4,054 -2.33(-1.74%)
Mar 22, 2018 132.56 134.40 132.56 133.68 45,766 +3.36(+2.58%)
Mar 21, 2018 133.04 134.00 129.48 130.32 12,758 -6.96(-5.07%)
Mar 20, 2018 136.20 138.36 136.20 137.28 11,556 +2.12(+1.57%)
Mar 19, 2018 135.76 136.16 134.52 135.16 48,828 +0.20(+0.15%)
Mar 16, 2018 133.76 136.72 133.76 134.96 8,694 +1.00(+0.75%)
Mar 15, 2018 132.80 134.08 132.60 133.96 3,822 +2.36(+1.79%)
Mar 14, 2018 131.22 131.60 130.88 131.60 1,799 +0.64(+0.49%)
Mar 13, 2018 130.72 132.13 130.20 130.96 43,929 -0.42(-0.32%)
Mar 12, 2018 132.28 132.76 131.12 131.38 4,925 +0.54(+0.41%)
Mar 09, 2018 132.88 133.44 128.72 130.84 6,593 -1.24(-0.94%)
Mar 08, 2018 131.96 133.12 131.96 132.08 5,392 -0.28(-0.21%)
Mar 07, 2018 133.24 132.36 54,498 +3.88(+3.02%)
Mar 06, 2018 129.40 129.78 126.44 128.48 14,251 -4.80(-3.60%)
Mar 05, 2018 133.12 134.20 133.08 133.28 5,348 +1.16(+0.88%)
Mar 02, 2018 130.88 133.00 130.88 132.12 2,560 +0.12(+0.09%)
Mar 01, 2018 135.96 137.00 131.68 132.00 8,230 -1.88(-1.40%)
Feb 28, 2018 133.08 134.28 132.16 133.88 4,989 +0.20(+0.15%)
Feb 27, 2018 130.88 134.80 130.88 133.68 10,976 +3.53(+2.71%)
Feb 26, 2018 130.56 131.96 130.04 130.15 3,535 -1.33(-1.01%)
Feb 23, 2018 131.52 132.04 131.24 131.48 1,527 +1.06(+0.81%)
Feb 22, 2018 130.42 3,446 -1.98(-1.50%)
Feb 21, 2018 131.72 132.46 128.00 132.40 49,461 -0.12(-0.09%)
Feb 20, 2018 129.76 133.32 129.70 132.52 9,509 +3.28(+2.54%)
Feb 16, 2018 129.24 129.24 129.24 0 +2.92(+2.31%)
Feb 15, 2018 126.80 130.07 126.20 126.32 8,209 -0.28(-0.22%)
Feb 14, 2018 130.64 130.64 125.40 126.60 51,728 -4.56(-3.48%)
Feb 13, 2018 132.04 133.00 130.44 131.16 7,806 -0.84(-0.64%)
Feb 12, 2018 132.96 133.24 130.56 132.00 8,158 -3.44(-2.54%)
Feb 09, 2018 135.68 137.28 134.92 135.44 13,607 +1.04(+0.77%)
Feb 08, 2018 133.64 136.16 132.64 134.40 18,042 -0.60(-0.44%)
Feb 07, 2018 133.20 135.88 132.52 135.00 10,114 +4.16(+3.18%)
Feb 06, 2018 129.72 131.20 129.20 130.84 12,218 +1.64(+1.27%)
Feb 05, 2018 126.64 129.52 126.40 129.20 58,757 -1.76(-1.34%)
Feb 02, 2018 124.96 131.00 124.96 130.96 12,853 +9.72(+8.02%)
Feb 01, 2018 122.84 123.20 121.21 121.24 5,907 +1.32(+1.10%)
Jan 31, 2018 121.36 122.44 119.36 119.92 11,709 -3.60(-2.91%)
Jan 30, 2018 120.72 123.52 120.56 123.52 8,532 +1.32(+1.08%)
Jan 29, 2018 121.07 123.12 120.92 122.20 11,261 +3.16(+2.65%)
Jan 26, 2018 119.76 119.76 118.04 119.04 6,677 -1.36(-1.13%)
Jan 25, 2018 117.44 122.04 115.88 120.40 16,725 +3.60(+3.08%)
Jan 24, 2018 119.84 119.84 115.80 116.80 25,319 -7.28(-5.87%)
Jan 23, 2018 126.96 128.44 124.08 124.08 8,186 -0.68(-0.55%)
Jan 22, 2018 124.64 125.28 124.36 124.76 4,317 +0.16(+0.13%)
Jan 19, 2018 124.52 125.00 123.53 124.60 2,919 -1.06(-0.84%)
Jan 18, 2018 124.48 126.24 122.96 125.66 9,733 +1.10(+0.88%)
Jan 17, 2018 122.68 124.92 122.00 124.56 11,377 +2.80(+2.30%)
Jan 16, 2018 123.44 124.08 121.60 121.76 17,493 +0.52(+0.43%)
Jan 12, 2018 121.24 121.24 121.24 0 -4.14(-3.30%)
Jan 11, 2018 125.56 126.92 124.48 125.38 16,668 +0.30(+0.24%)
Jan 10, 2018 125.36 125.08 5,879 +0.00(+0.00%)
Jan 09, 2018 125.52 126.12 124.60 125.08 11,192 +1.76(+1.43%)
Jan 08, 2018 123.08 124.28 122.60 123.32 10,799 +1.40(+1.15%)
Jan 05, 2018 122.84 122.86 121.08 121.92 10,863 -0.04(-0.04%)
Jan 04, 2018 122.40 122.48 121.00 121.96 13,909 -0.84(-0.68%)
Jan 03, 2018 122.28 123.88 121.36 122.80 9,817 +0.76(+0.62%)
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.