Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.00 29.16 27.84 28.04 350,113 -1.12(-3.84%)
Mar 30, 2021 28.76 29.44 28.60 29.16 266,777 +1.56(+5.65%)
Mar 29, 2021 27.16 28.08 27.04 27.60 264,442 +0.76(+2.83%)
Mar 26, 2021 26.84 27.12 26.64 26.84 226,500 +0.16(+0.60%)
Mar 25, 2021 27.20 27.28 26.44 26.68 411,869 -0.04(-0.15%)
Mar 24, 2021 26.24 26.80 26.16 26.72 247,585 -0.12(-0.45%)
Mar 23, 2021 26.24 26.86 26.14 26.84 513,725 +1.56(+6.17%)
Mar 22, 2021 25.56 25.72 25.20 25.28 295,827 +0.80(+3.27%)
Mar 19, 2021 24.64 24.84 24.38 24.48 186,725 -0.48(-1.92%)
Mar 18, 2021 25.20 25.22 24.24 24.96 299,907 +0.72(+2.97%)
Mar 17, 2021 24.96 25.08 23.84 24.24 381,751 -0.76(-3.04%)
Mar 16, 2021 25.08 25.22 24.64 25.00 290,326 +0.60(+2.46%)
Mar 15, 2021 24.56 24.92 24.28 24.40 671,171 -0.68(-2.71%)
Mar 12, 2021 26.00 26.12 25.08 25.08 231,675 +0.44(+1.79%)
Mar 11, 2021 24.84 25.28 24.56 24.64 283,370 +0.08(+0.33%)
Mar 10, 2021 24.80 25.16 24.48 24.56 328,918 -0.48(-1.92%)
Mar 09, 2021 25.20 25.20 24.64 25.04 444,600 -1.88(-6.98%)
Mar 08, 2021 26.60 26.96 26.36 26.92 253,309 +0.20(+0.75%)
Mar 05, 2021 26.36 27.52 26.32 26.72 467,025 +0.32(+1.21%)
Mar 04, 2021 25.20 27.00 24.56 26.40 900,221 +1.56(+6.28%)
Mar 03, 2021 24.88 25.44 24.28 24.84 463,814 +1.00(+4.19%)
Mar 02, 2021 24.48 24.60 23.52 23.84 510,958 -0.36(-1.49%)
Mar 01, 2021 23.56 24.36 23.32 24.20 584,468 -0.04(-0.17%)
Feb 26, 2021 23.68 24.96 23.64 24.24 1,176,200 +1.40(+6.13%)
Feb 25, 2021 22.12 22.88 21.76 22.84 613,537 +0.92(+4.20%)
Feb 24, 2021 22.68 22.92 21.84 21.92 311,589 -0.36(-1.62%)
Feb 23, 2021 22.08 23.00 22.08 22.28 349,394 +0.92(+4.31%)
Feb 22, 2021 22.80 22.88 21.36 21.36 487,958 -1.76(-7.61%)
Feb 19, 2021 22.84 23.22 22.48 23.12 487,175 -0.44(-1.87%)
Feb 18, 2021 23.28 23.80 23.04 23.56 390,253 +0.64(+2.79%)
Feb 17, 2021 23.44 23.80 22.88 22.92 366,091 -0.24(-1.04%)
Feb 16, 2021 23.40 23.60 22.40 23.16 465,066 +0.16(+0.70%)
Feb 12, 2021 23.52 23.60 22.80 23.00 676,425 -0.52(-2.21%)
Feb 11, 2021 23.16 23.88 23.08 23.52 352,336 +0.00(+0.00%)
Feb 10, 2021 22.92 23.88 22.88 23.52 444,444 +0.36(+1.55%)
Feb 09, 2021 22.72 23.48 22.60 23.16 344,162 +0.16(+0.70%)
Feb 08, 2021 22.76 23.00 22.52 23.00 465,556 -0.88(-3.69%)
Feb 05, 2021 24.28 24.48 23.52 23.88 432,225 -1.00(-4.02%)
Feb 04, 2021 25.16 25.68 24.80 24.88 1,052,656 +0.84(+3.49%)
Feb 03, 2021 23.84 24.24 23.60 24.04 490,688 -0.64(-2.59%)
Feb 02, 2021 23.20 25.04 23.20 24.68 1,473,449 +3.36(+15.76%)
Feb 01, 2021 19.64 22.84 19.28 21.32 3,406,537 -4.04(-15.93%)
Jan 29, 2021 24.64 25.80 24.20 25.36 798,225 -0.64(-2.46%)
Jan 28, 2021 26.24 28.04 24.92 26.00 712,886 -3.08(-10.59%)
Jan 27, 2021 29.32 30.24 28.60 29.08 231,873 +0.56(+1.96%)
Jan 26, 2021 28.40 28.68 28.00 28.52 98,189 -0.24(-0.83%)
Jan 25, 2021 28.12 29.16 27.96 28.76 205,775 +0.28(+0.98%)
Jan 22, 2021 28.88 29.16 28.28 28.48 243,950 +1.12(+4.09%)
Jan 21, 2021 27.64 28.08 27.24 27.36 223,194 -0.32(-1.16%)
Jan 20, 2021 28.56 28.60 27.56 27.68 299,921 -1.56(-5.34%)
Jan 19, 2021 29.00 29.58 28.84 29.24 116,633 -1.04(-3.43%)
Jan 15, 2021 29.80 30.60 29.44 30.28 259,850 +1.84(+6.47%)
Jan 14, 2021 28.80 28.80 27.64 28.44 342,139 -0.72(-2.47%)
Jan 13, 2021 28.80 29.28 28.44 29.16 241,016 +0.80(+2.82%)
Jan 12, 2021 28.88 29.32 28.20 28.36 248,634 -1.44(-4.83%)
Jan 11, 2021 30.60 30.64 29.08 29.80 275,426 +0.76(+2.62%)
Jan 08, 2021 26.92 31.00 26.84 29.04 1,160,550 +3.24(+12.56%)
Jan 07, 2021 25.88 26.28 25.64 25.80 101,548 +0.16(+0.62%)
Jan 06, 2021 25.64 26.92 25.56 25.64 432,026 +0.60(+2.40%)
Jan 05, 2021 25.36 25.76 24.84 25.04 263,093 -0.60(-2.34%)
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.