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 (%)
Dec 31, 2020 27.40 27.40 27.40 142,224 +0.40(+1.48%)
Dec 30, 2020 27.80 27.88 27.00 27.00 142,224 -0.84(-3.02%)
Dec 29, 2020 27.92 28.44 27.52 27.84 193,530 +0.16(+0.58%)
Dec 28, 2020 27.08 27.80 26.68 27.68 431,948 -1.20(-4.16%)
Dec 24, 2020 29.56 29.60 28.80 28.88 93,950 -0.28(-0.96%)
Dec 23, 2020 29.44 29.52 28.80 29.16 223,729 -1.04(-3.44%)
Dec 22, 2020 28.68 30.48 28.52 30.20 555,492 +2.28(+8.17%)
Dec 21, 2020 28.60 28.60 27.64 27.92 459,949 -1.00(-3.46%)
Dec 18, 2020 28.76 29.08 28.52 28.92 361,100 +0.44(+1.54%)
Dec 17, 2020 28.68 28.96 28.12 28.48 463,191 -1.56(-5.19%)
Dec 16, 2020 31.04 31.80 29.96 30.04 521,627 -2.24(-6.94%)
Dec 15, 2020 32.72 32.80 32.18 32.28 192,721 -1.92(-5.61%)
Dec 14, 2020 33.64 34.36 33.16 34.20 137,373 +0.32(+0.94%)
Dec 11, 2020 34.00 34.16 33.48 33.88 78,100 +0.16(+0.47%)
Dec 10, 2020 33.56 34.12 32.96 33.72 132,398 -0.36(-1.06%)
Dec 09, 2020 33.24 35.00 33.12 34.08 322,770 +1.76(+5.45%)
Dec 08, 2020 32.16 32.56 31.48 32.32 209,034 +0.00(+0.00%)
Dec 07, 2020 34.20 34.20 31.68 32.32 365,611 -1.16(-3.46%)
Dec 04, 2020 33.64 34.08 33.08 33.48 139,500 -0.12(-0.36%)
Dec 03, 2020 33.96 34.72 33.56 33.60 448,095 -0.32(-0.94%)
Dec 02, 2020 34.60 34.96 33.76 33.92 273,384 -0.08(-0.24%)
Dec 01, 2020 35.44 35.72 33.80 34.00 437,439 -4.88(-12.55%)
Nov 30, 2020 40.28 40.56 38.72 38.88 185,511 -0.04(-0.10%)
Nov 27, 2020 39.20 39.36 38.56 38.92 182,975 +2.36(+6.46%)
Nov 25, 2020 36.52 36.72 36.08 36.56 87,600 -0.24(-0.65%)
Nov 24, 2020 37.20 37.40 36.56 36.80 271,709 +1.00(+2.79%)
Nov 23, 2020 34.48 36.16 34.40 35.80 312,043 +1.76(+5.17%)
Nov 20, 2020 33.28 34.04 33.04 34.04 199,050 -0.16(-0.47%)
Nov 19, 2020 35.12 35.36 34.16 34.20 358,855 +0.32(+0.94%)
Nov 18, 2020 33.40 33.92 32.72 33.88 220,897 +0.68(+2.05%)
Nov 17, 2020 33.00 33.54 32.90 33.20 127,691 +0.76(+2.34%)
Nov 16, 2020 32.96 33.12 32.28 32.44 187,889 -0.32(-0.98%)
Nov 13, 2020 32.40 32.84 32.28 32.76 177,125 -1.04(-3.08%)
Nov 12, 2020 33.88 34.04 33.40 33.80 125,421 -0.12(-0.35%)
Nov 11, 2020 34.92 34.96 33.84 33.92 444,782 -0.28(-0.82%)
Nov 10, 2020 33.68 34.28 33.12 34.20 266,583 -0.04(-0.12%)
Nov 09, 2020 33.68 36.00 33.68 34.24 675,586 +3.28(+10.59%)
Nov 06, 2020 30.68 31.80 30.52 30.96 257,000 -0.60(-1.90%)
Nov 05, 2020 33.32 33.32 31.44 31.56 561,851 -4.40(-12.24%)
Nov 04, 2020 35.56 36.36 35.12 35.96 289,368 +0.64(+1.81%)
Nov 03, 2020 34.72 35.48 34.64 35.32 443,650 -0.04(-0.11%)
Nov 02, 2020 35.84 36.44 35.32 35.36 281,172 -1.52(-4.12%)
Oct 30, 2020 36.52 37.52 36.32 36.88 258,650 -0.92(-2.43%)
Oct 29, 2020 39.36 39.40 37.00 37.80 421,697 +0.12(+0.32%)
Oct 28, 2020 37.60 38.76 37.32 37.68 793,830 +3.04(+8.78%)
Oct 27, 2020 35.08 35.40 34.48 34.64 220,961 -0.44(-1.25%)
Oct 26, 2020 34.92 35.28 34.44 35.08 241,203 +0.92(+2.69%)
Oct 23, 2020 33.76 34.76 33.76 34.16 190,500 +0.24(+0.71%)
Oct 22, 2020 33.68 34.80 33.60 33.92 307,006 +0.88(+2.66%)
Oct 21, 2020 32.84 33.36 32.32 33.04 621,658 -0.72(-2.13%)
Oct 20, 2020 34.36 34.48 33.28 33.76 532,227 -1.40(-3.98%)
Oct 19, 2020 33.76 35.36 33.64 35.16 596,868 -0.36(-1.01%)
Oct 16, 2020 34.56 35.56 34.36 35.52 308,075 +0.40(+1.14%)
Oct 15, 2020 37.04 37.08 35.04 35.12 483,508 -0.24(-0.68%)
Oct 14, 2020 34.56 35.64 34.16 35.36 524,214 -0.24(-0.67%)
Oct 13, 2020 35.04 36.24 35.00 35.60 683,545 +2.44(+7.36%)
Oct 12, 2020 33.16 33.88 32.68 33.16 265,084 +0.24(+0.73%)
Oct 09, 2020 34.80 34.88 32.92 32.92 789,975 -4.04(-10.93%)
Oct 08, 2020 36.36 37.56 35.76 36.96 225,814 -0.32(-0.86%)
Oct 07, 2020 37.76 38.00 36.56 37.28 389,214 -1.28(-3.32%)
Oct 06, 2020 35.60 38.92 35.32 38.56 664,747 +3.12(+8.80%)
Oct 05, 2020 36.72 36.72 34.92 35.44 406,146 -1.88(-5.04%)
Oct 02, 2020 36.96 37.60 36.00 37.32 518,375 -0.08(-0.21%)
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.