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 (%)
Jul 31, 2020 44.24 44.72 42.32 42.40 283,250 -3.96(-8.54%)
Jul 30, 2020 46.68 47.88 45.52 46.36 359,198 +3.12(+7.22%)
Jul 29, 2020 42.80 46.32 40.52 43.24 681,086 +0.80(+1.89%)
Jul 28, 2020 44.24 45.16 41.76 42.44 994,258 +0.08(+0.19%)
Jul 27, 2020 43.36 43.96 42.28 42.36 743,166 -6.90(-14.01%)
Jul 24, 2020 48.68 50.48 48.52 49.26 147,775 -1.02(-2.03%)
Jul 23, 2020 49.80 51.48 48.00 50.28 530,058 +2.20(+4.58%)
Jul 22, 2020 52.32 53.20 48.04 48.08 437,487 -9.04(-15.83%)
Jul 21, 2020 58.40 59.00 56.36 57.12 178,794 -8.20(-12.55%)
Jul 20, 2020 66.28 66.92 65.12 65.32 40,959 -3.80(-5.50%)
Jul 17, 2020 69.56 70.08 68.96 69.12 15,675 -1.88(-2.65%)
Jul 16, 2020 69.48 71.00 69.04 71.00 18,845 +2.40(+3.50%)
Jul 15, 2020 70.12 70.60 68.60 68.60 28,544 -1.12(-1.61%)
Jul 14, 2020 71.84 71.88 69.72 69.72 41,546 -1.48(-2.08%)
Jul 13, 2020 69.32 71.56 68.88 71.20 61,574 -3.24(-4.35%)
Jul 10, 2020 74.08 75.42 73.56 74.44 31,300 -0.40(-0.53%)
Jul 09, 2020 72.28 76.35 71.92 74.84 37,952 +0.72(+0.97%)
Jul 08, 2020 75.40 75.60 73.60 74.12 50,008 -4.32(-5.51%)
Jul 07, 2020 79.96 80.20 77.68 78.44 22,627 -0.04(-0.05%)
Jul 06, 2020 77.52 79.12 77.00 78.48 23,306 -3.20(-3.92%)
Jul 02, 2020 82.44 82.80 80.36 81.68 12,700 +0.68(+0.84%)
Jul 01, 2020 78.76 83.00 78.72 81.00 34,775 +1.92(+2.43%)
Jun 30, 2020 83.24 83.24 78.36 79.08 41,408 -4.56(-5.45%)
Jun 29, 2020 84.00 84.86 83.52 83.64 10,941 +0.40(+0.48%)
Jun 26, 2020 84.88 87.20 82.24 83.24 43,100 -0.60(-0.72%)
Jun 25, 2020 85.24 85.40 83.76 83.84 19,361 -3.56(-4.07%)
Jun 24, 2020 86.28 87.60 83.96 87.40 32,509 +5.24(+6.38%)
Jun 23, 2020 82.28 82.96 82.04 82.16 15,682 -2.44(-2.88%)
Jun 22, 2020 82.44 84.84 81.36 84.60 17,189 +0.51(+0.61%)
Jun 19, 2020 84.68 85.40 82.12 84.09 17,250 -3.79(-4.32%)
Jun 18, 2020 87.56 88.68 87.40 87.88 8,429 +2.00(+2.33%)
Jun 17, 2020 85.80 86.84 85.08 85.88 17,318 -1.00(-1.15%)
Jun 16, 2020 87.64 87.80 85.64 86.88 9,738 -1.07(-1.22%)
Jun 15, 2020 92.32 92.86 87.32 87.95 28,099 +0.67(+0.77%)
Jun 12, 2020 85.56 88.48 84.71 87.28 16,325 +1.58(+1.84%)
Jun 11, 2020 81.64 87.32 80.36 85.70 52,141 +5.70(+7.13%)
Jun 10, 2020 82.40 85.68 79.60 80.00 85,661 -5.76(-6.72%)
Jun 09, 2020 85.04 85.76 84.20 85.76 6,431 +2.04(+2.44%)
Jun 08, 2020 85.88 86.48 83.56 83.72 75,564 -4.34(-4.93%)
Jun 05, 2020 88.16 89.40 87.56 88.06 15,400 +4.30(+5.13%)
Jun 04, 2020 83.32 85.24 82.68 83.76 7,630 -0.52(-0.62%)
Jun 03, 2020 83.96 86.60 83.08 84.28 56,515 +4.08(+5.09%)
Jun 02, 2020 77.44 82.48 77.34 80.20 16,295 +3.48(+4.54%)
Jun 01, 2020 78.96 79.40 76.64 76.72 10,521 -3.32(-4.15%)
May 29, 2020 81.16 81.36 79.40 80.04 18,125 -5.12(-6.01%)
May 28, 2020 84.76 85.72 83.43 85.16 8,563 -0.90(-1.05%)
May 27, 2020 91.64 91.92 85.86 86.06 11,970 -2.44(-2.75%)
May 26, 2020 84.52 89.36 84.28 88.50 10,580 +0.54(+0.61%)
May 22, 2020 88.52 88.72 86.80 87.96 8,075 -2.46(-2.72%)
May 21, 2020 86.32 91.72 86.16 90.42 22,585 +5.86(+6.93%)
May 20, 2020 85.36 85.96 83.48 84.56 19,910 -1.80(-2.08%)
May 19, 2020 87.72 87.88 85.06 86.36 16,549 -5.84(-6.33%)
May 18, 2020 90.92 92.84 89.74 92.20 15,387 -2.36(-2.50%)
May 15, 2020 97.36 99.56 94.20 94.56 18,025 -11.68(-10.99%)
May 14, 2020 113.32 113.32 106.00 106.24 8,888 -6.11(-5.43%)
May 13, 2020 113.82 114.60 111.60 112.34 17,286 -1.45(-1.28%)
May 12, 2020 112.32 114.28 110.96 113.80 4,163 +0.12(+0.11%)
May 11, 2020 112.60 115.00 111.68 113.68 3,582 +0.97(+0.86%)
May 08, 2020 113.96 113.96 109.60 112.71 7,575 -2.90(-2.51%)
May 07, 2020 120.72 121.32 113.68 115.61 14,532 -8.35(-6.74%)
May 06, 2020 123.32 124.12 122.74 123.96 4,391 +1.28(+1.05%)
May 05, 2020 124.28 125.56 122.20 122.68 8,726 -5.63(-4.39%)
May 04, 2020 127.12 128.32 126.28 128.31 6,121 +3.83(+3.08%)
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.