Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.78 -0.27 (-1.58%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 28.12 28.42 28.02 127,089 -0.24(-0.85%)
Jan 28, 2022 28.18 28.93 27.81 28.26 260,310 +0.74(+2.69%)
Jan 27, 2022 27.41 27.86 26.89 27.52 820,948 +1.63(+6.30%)
Jan 26, 2022 25.48 25.95 24.96 25.89 313,183 +0.81(+3.23%)
Jan 25, 2022 25.61 25.63 24.84 25.08 269,691 +0.16(+0.64%)
Jan 24, 2022 25.17 25.68 24.86 24.92 361,292 +0.57(+2.34%)
Jan 21, 2022 23.72 24.47 23.70 24.35 260,994 +0.48(+2.01%)
Jan 20, 2022 23.80 23.97 23.44 23.87 381,402 -0.59(-2.41%)
Jan 19, 2022 25.32 25.42 24.43 24.46 354,388 -1.63(-6.25%)
Jan 18, 2022 26.26 26.54 25.69 26.09 373,187 -1.28(-4.68%)
Jan 14, 2022 27.37 0 +0.29(+1.07%)
Jan 13, 2022 26.78 27.26 26.73 27.08 204,962 +0.30(+1.12%)
Jan 12, 2022 27.44 27.45 26.74 26.78 165,830 -1.04(-3.74%)
Jan 11, 2022 28.46 28.63 27.71 27.82 252,405 -0.80(-2.81%)
Jan 10, 2022 29.17 29.17 28.51 28.62 229,497 -0.44(-1.52%)
Jan 07, 2022 29.37 29.80 28.75 29.07 256,133 -0.36(-1.24%)
Jan 06, 2022 29.78 29.86 29.17 29.43 283,727 +1.32(+4.70%)
Jan 05, 2022 27.13 28.11 26.87 28.11 252,236 +0.78(+2.85%)
Jan 04, 2022 27.58 27.66 27.21 27.33 73,701 -0.40(-1.44%)
Jan 03, 2022 28.10 28.27 27.58 27.73 167,267 +0.89(+3.32%)
Dec 31, 2021 26.91 27.24 26.70 26.84 121,341 -0.53(-1.94%)
Dec 30, 2021 27.70 27.71 27.26 27.37 87,228 -0.56(-2.01%)
Dec 29, 2021 28.54 28.57 27.90 27.93 171,845 +0.39(+1.42%)
Dec 28, 2021 27.14 27.56 26.93 27.54 125,352 +0.13(+0.47%)
Dec 27, 2021 27.78 27.85 27.30 27.41 120,030 -0.41(-1.47%)
Dec 23, 2021 28.11 28.42 27.73 27.82 79,460 -0.20(-0.71%)
Dec 22, 2021 28.39 28.71 27.99 28.02 100,694 -0.94(-3.24%)
Dec 21, 2021 28.66 29.04 28.55 28.96 78,411 -0.56(-1.90%)
Dec 20, 2021 29.52 29.71 29.34 29.52 139,859 +0.28(+0.96%)
Dec 17, 2021 28.80 29.28 28.63 29.24 100,937 +0.30(+1.04%)
Dec 16, 2021 29.50 29.51 28.75 28.94 444,516 -1.22(-4.05%)
Dec 15, 2021 31.02 32.10 30.00 30.16 373,083 -0.44(-1.44%)
Dec 14, 2021 31.18 31.23 30.49 30.60 147,793 +0.98(+3.31%)
Dec 13, 2021 29.57 29.72 29.34 29.62 63,015 -0.37(-1.23%)
Dec 10, 2021 29.93 30.28 29.92 29.99 63,191 -0.65(-2.13%)
Dec 09, 2021 30.18 30.72 30.14 30.64 165,870 +1.36(+4.64%)
Dec 08, 2021 29.53 29.70 29.23 29.28 52,575 +0.14(+0.48%)
Dec 07, 2021 29.59 29.61 28.90 29.14 64,636 -0.35(-1.19%)
Dec 06, 2021 30.00 30.16 29.42 29.49 69,574 +0.38(+1.31%)
Dec 03, 2021 29.53 30.44 29.07 29.11 232,240 -0.38(-1.29%)
Dec 02, 2021 29.45 29.92 29.42 29.49 142,865 -0.47(-1.57%)
Dec 01, 2021 28.78 30.04 28.55 29.96 214,918 +1.47(+5.16%)
Nov 30, 2021 28.15 28.73 25.91 28.49 218,651 +0.22(+0.78%)
Nov 29, 2021 27.89 28.56 27.80 28.27 411,893 +0.55(+1.98%)
Nov 26, 2021 26.67 28.14 26.67 27.72 205,503 +1.03(+3.86%)
Nov 24, 2021 26.79 26.96 26.57 26.69 109,029 +0.34(+1.29%)
Nov 23, 2021 26.81 27.21 26.30 26.35 190,930 +1.03(+4.07%)
Nov 22, 2021 24.66 25.42 24.41 25.32 232,460 +0.87(+3.56%)
Nov 19, 2021 23.92 24.48 23.68 24.45 203,561 +0.44(+1.83%)
Nov 18, 2021 23.90 24.02 23.72 24.01 107,674 +0.45(+1.91%)
Nov 17, 2021 23.47 23.71 23.23 23.56 103,339 -0.46(-1.92%)
Nov 16, 2021 23.62 24.09 23.40 24.02 239,029 +0.52(+2.21%)
Nov 15, 2021 23.58 23.82 23.31 23.50 130,037 +0.45(+1.95%)
Nov 12, 2021 23.63 23.65 22.95 23.05 180,100 -0.14(-0.60%)
Nov 11, 2021 23.50 23.54 23.12 23.19 240,347 -1.10(-4.53%)
Nov 10, 2021 23.62 24.29 369,889 -0.80(-3.19%)
Nov 09, 2021 25.01 25.64 24.81 25.09 102,050 +0.35(+1.41%)
Nov 08, 2021 24.96 25.15 24.67 24.74 381,025 -0.70(-2.75%)
Nov 05, 2021 25.65 26.21 25.41 25.44 218,154 -0.81(-3.09%)
Nov 04, 2021 26.00 26.34 25.65 26.25 343,672 -0.62(-2.31%)
Nov 03, 2021 27.90 28.17 26.84 26.87 303,889 -0.06(-0.22%)
Nov 02, 2021 26.57 27.26 26.53 26.93 488,147 +1.09(+4.22%)
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.