Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 123.16 123.16 121.80 122.04 7,957 -3.56(-2.83%)
Dec 29, 2017 125.60 125.60 125.60 0 -1.56(-1.23%)
Dec 28, 2017 127.68 128.08 126.59 127.16 15,227 -2.40(-1.85%)
Dec 27, 2017 130.00 130.60 128.94 129.56 8,431 -2.16(-1.64%)
Dec 26, 2017 132.80 132.92 131.47 131.72 2,021 -3.60(-2.66%)
Dec 22, 2017 136.56 136.92 133.92 135.32 11,168 -3.28(-2.37%)
Dec 21, 2017 138.32 138.90 137.28 138.60 2,241 +0.44(+0.32%)
Dec 20, 2017 137.56 138.16 136.48 138.16 3,281 -0.48(-0.35%)
Dec 19, 2017 139.00 139.96 138.48 138.64 4,266 -0.24(-0.17%)
Dec 18, 2017 138.92 139.20 138.04 138.88 13,879 -1.11(-0.79%)
Dec 15, 2017 140.00 141.20 139.44 139.99 13,863 -2.57(-1.80%)
Dec 14, 2017 141.68 144.00 141.68 142.56 13,845 +2.56(+1.83%)
Dec 13, 2017 146.04 146.84 138.20 140.00 83,641 -6.04(-4.14%)
Dec 12, 2017 147.32 148.26 145.84 146.04 27,777 -0.16(-0.11%)
Dec 11, 2017 145.56 146.76 144.64 146.20 15,514 +2.24(+1.56%)
Dec 08, 2017 145.04 145.48 143.04 143.96 19,786 -1.92(-1.32%)
Dec 07, 2017 144.64 147.28 143.68 145.88 17,798 +4.52(+3.20%)
Dec 06, 2017 141.20 142.56 140.24 141.36 12,188 +2.40(+1.73%)
Dec 05, 2017 138.40 140.68 137.80 138.96 15,681 +3.76(+2.78%)
Dec 04, 2017 135.36 136.96 135.36 135.20 22,700 +1.48(+1.11%)
Dec 01, 2017 135.40 137.20 132.81 133.72 68,014 +0.04(+0.03%)
Nov 30, 2017 134.36 135.68 133.60 133.68 21,602 +2.04(+1.55%)
Nov 29, 2017 130.00 132.20 129.44 131.64 20,445 +4.20(+3.30%)
Nov 28, 2017 124.64 128.40 124.64 127.44 8,306 +2.85(+2.29%)
Nov 27, 2017 122.88 124.96 122.72 124.59 5,628 -0.21(-0.17%)
Nov 24, 2017 124.40 125.16 123.32 124.80 6,426 +1.60(+1.30%)
Nov 22, 2017 123.76 123.84 122.52 123.20 5,126 -2.80(-2.22%)
Nov 21, 2017 125.20 126.00 124.58 126.00 4,065 -0.20(-0.16%)
Nov 20, 2017 124.00 127.08 123.84 126.20 47,498 +4.92(+4.06%)
Nov 17, 2017 124.00 124.28 120.00 121.28 10,886 -2.98(-2.40%)
Nov 16, 2017 124.64 124.64 123.40 124.26 25,379 -1.18(-0.94%)
Nov 15, 2017 122.68 126.00 122.68 125.44 18,566 +0.48(+0.38%)
Nov 14, 2017 126.04 127.00 123.88 124.96 10,148 +0.20(+0.16%)
Nov 13, 2017 125.68 125.84 124.17 124.76 35,101 -2.04(-1.61%)
Nov 10, 2017 124.64 128.24 123.84 126.80 8,584 +1.88(+1.50%)
Nov 09, 2017 125.92 126.04 124.82 124.92 8,787 -0.20(-0.16%)
Nov 08, 2017 123.84 125.16 121.60 125.12 12,192 -0.60(-0.48%)
Nov 07, 2017 122.96 126.28 122.45 125.72 6,236 +4.03(+3.31%)
Nov 06, 2017 127.08 127.08 121.60 121.69 16,200 -5.68(-4.46%)
Nov 03, 2017 122.80 128.40 122.52 127.36 9,420 +3.84(+3.11%)
Nov 02, 2017 122.80 124.34 122.04 123.52 3,163 +0.36(+0.29%)
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.