Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

17.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 169.28 169.28 169.28 0 +1.08(+0.64%)
Aug 30, 2018 167.40 169.08 167.20 168.20 2,253 +4.44(+2.71%)
Aug 29, 2018 163.64 164.81 162.76 163.76 2,806 -0.76(-0.46%)
Aug 28, 2018 160.44 164.52 160.32 164.52 3,035 +3.32(+2.06%)
Aug 27, 2018 161.88 161.92 160.65 161.20 1,281 -1.32(-0.81%)
Aug 24, 2018 164.14 164.96 161.37 162.52 12,775 -7.20(-4.24%)
Aug 23, 2018 167.36 169.76 166.60 169.72 5,633 +5.88(+3.59%)
Aug 22, 2018 163.60 165.16 163.28 163.84 1,142 +0.24(+0.15%)
Aug 21, 2018 163.28 164.56 162.96 163.60 4,100 -0.24(-0.15%)
Aug 20, 2018 164.24 165.76 163.36 163.84 3,007 +1.40(+0.86%)
Aug 17, 2018 164.88 166.44 162.44 162.44 4,800 -3.80(-2.29%)
Aug 16, 2018 165.64 166.44 162.40 166.24 4,622 -5.08(-2.97%)
Aug 15, 2018 163.84 171.92 163.84 171.32 7,468 +14.04(+8.93%)
Aug 14, 2018 157.80 158.32 156.52 157.28 3,064 -1.80(-1.13%)
Aug 13, 2018 153.48 159.12 153.48 159.08 10,719 +6.64(+4.36%)
Aug 10, 2018 150.72 152.60 150.24 152.44 3,550 +2.73(+1.82%)
Aug 09, 2018 149.24 149.88 148.80 149.71 525 -0.53(-0.35%)
Aug 08, 2018 150.44 151.52 149.52 150.24 1,627 -1.48(-0.98%)
Aug 07, 2018 150.30 151.90 150.04 151.72 801 -0.84(-0.55%)
Aug 06, 2018 151.92 152.56 151.52 152.56 979 +2.44(+1.63%)
Aug 03, 2018 149.72 150.12 147.32 150.12 2,475 -1.88(-1.24%)
Aug 02, 2018 150.88 152.60 150.80 152.00 2,180 +1.48(+0.98%)
Aug 01, 2018 149.20 150.83 149.20 150.52 873 +2.36(+1.59%)
Jul 31, 2018 148.12 149.32 147.00 148.16 3,663 -0.40(-0.27%)
Jul 30, 2018 148.92 148.92 147.84 148.56 1,356 -0.24(-0.16%)
Jul 27, 2018 148.96 149.12 147.52 148.80 1,850 -1.84(-1.22%)
Jul 26, 2018 148.60 150.64 147.96 150.64 1,783 +3.78(+2.57%)
Jul 25, 2018 146.52 147.84 146.52 146.86 1,230 -1.86(-1.25%)
Jul 24, 2018 148.32 149.20 148.20 148.72 6,072 -2.24(-1.48%)
Jul 23, 2018 149.76 151.48 149.52 150.96 5,534 +3.08(+2.08%)
Jul 20, 2018 149.92 150.16 147.84 147.88 13,643 -4.32(-2.84%)
Jul 19, 2018 153.32 153.60 149.72 152.20 4,075 +4.56(+3.09%)
Jul 18, 2018 149.20 150.00 147.24 147.64 4,685 +0.52(+0.35%)
Jul 17, 2018 146.96 147.60 145.88 147.12 1,577 +3.89(+2.72%)
Jul 16, 2018 143.72 143.96 143.23 143.23 696 +0.35(+0.24%)
Jul 13, 2018 143.44 143.96 141.60 142.88 2,936 +2.28(+1.62%)
Jul 12, 2018 140.76 141.28 139.69 140.60 4,793 -2.40(-1.68%)
Jul 11, 2018 141.16 143.48 140.72 143.00 2,366 +4.53(+3.27%)
Jul 10, 2018 137.48 138.65 137.48 138.47 868 +0.67(+0.48%)
Jul 09, 2018 136.52 137.92 135.96 137.80 1,745 -1.68(-1.20%)
Jul 06, 2018 139.36 139.81 139.00 139.48 763 -0.16(-0.11%)
Jul 05, 2018 139.28 139.64 138.48 139.64 727 -0.02(-0.02%)
Jul 03, 2018 139.66 139.66 139.66 0 -2.62(-1.84%)
Jul 02, 2018 141.52 143.00 140.67 142.28 2,118 +4.70(+3.42%)
Jun 29, 2018 139.17 136.75 137.58 2,569 -1.67(-1.20%)
Jun 28, 2018 138.48 140.52 138.48 139.25 7,429 +0.85(+0.61%)
Jun 27, 2018 135.88 139.52 134.80 138.40 4,771 +3.56(+2.64%)
Jun 26, 2018 134.56 135.28 134.49 134.84 31,552 +1.20(+0.90%)
Jun 25, 2018 133.56 134.60 133.56 133.64 899 +1.84(+1.40%)
Jun 22, 2018 133.47 133.47 131.80 131.80 1,530 -2.00(-1.49%)
Jun 21, 2018 133.72 134.64 133.12 133.80 1,352 -0.20(-0.15%)
Jun 20, 2018 134.40 134.72 133.72 134.00 2,341 -0.08(-0.06%)
Jun 19, 2018 133.92 134.54 133.56 134.08 2,842 +2.68(+2.04%)
Jun 18, 2018 131.16 132.38 130.24 131.40 4,502 +1.68(+1.30%)
Jun 15, 2018 131.56 121.29 129.72 26,639 +8.43(+6.95%)
Jun 14, 2018 121.36 121.92 120.00 121.29 12,163 -1.67(-1.36%)
Jun 13, 2018 124.44 126.65 122.36 122.96 9,403 -3.24(-2.57%)
Jun 12, 2018 126.36 127.00 125.08 126.20 2,525 +1.06(+0.85%)
Jun 11, 2018 126.00 126.00 124.76 125.14 24,325 -2.60(-2.03%)
Jun 08, 2018 126.72 128.16 126.72 127.73 1,936 -0.67(-0.52%)
Jun 07, 2018 126.36 129.08 125.64 128.40 4,794 -0.32(-0.25%)
Jun 06, 2018 129.68 128.72 10,264 -2.88(-2.19%)
Jun 05, 2018 132.72 132.72 131.20 131.60 3,140 -1.52(-1.14%)
Jun 04, 2018 131.36 133.32 131.28 133.12 2,097 -0.48(-0.36%)
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.