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 (%)
Mar 28, 2024 17.15 16.75 16.75 16.71 495,297 -0.34(-1.99%)
Mar 27, 2024 17.32 17.32 17.00 17.05 369,549 -0.25(-1.45%)
Mar 26, 2024 16.86 17.37 16.86 17.30 527,078 +0.38(+2.25%)
Mar 25, 2024 16.87 16.96 16.68 16.92 425,269 -0.01(-0.06%)
Mar 22, 2024 16.80 16.98 16.57 16.93 558,163 +0.13(+0.77%)
Mar 21, 2024 16.05 16.94 16.05 16.80 977,020 +1.00(+6.33%)
Mar 20, 2024 16.63 16.69 15.62 15.80 1,025,373 -0.78(-4.70%)
Mar 19, 2024 16.52 16.80 16.48 16.58 473,783 +0.20(+1.23%)
Mar 18, 2024 16.09 16.45 16.06 16.38 508,384 +0.20(+1.23%)
Mar 15, 2024 16.13 16.34 15.85 16.18 791,278 -0.45(-2.71%)
Mar 14, 2024 16.37 16.77 16.33 16.63 542,413 +0.11(+0.67%)
Mar 13, 2024 17.25 17.38 16.43 16.52 619,309 -1.16(-6.56%)
Mar 12, 2024 17.53 17.84 17.45 17.68 568,692 +0.44(+2.55%)
Mar 11, 2024 17.26 17.43 17.13 17.24 330,648 -0.24(-1.37%)
Mar 08, 2024 17.42 17.61 17.12 17.48 769,423 +0.10(+0.58%)
Mar 07, 2024 17.54 17.58 17.13 17.38 543,302 -0.22(-1.25%)
Mar 06, 2024 18.01 18.02 17.42 17.60 524,937 -0.79(-4.30%)
Mar 05, 2024 17.88 18.39 17.70 18.39 545,252 +0.37(+2.05%)
Mar 04, 2024 18.83 18.86 17.98 18.02 668,389 -1.21(-6.29%)
Mar 01, 2024 20.03 20.30 19.06 19.23 503,504 -0.86(-4.30%)
Feb 29, 2024 20.08 20.35 20.02 20.09 338,150 -0.39(-1.88%)
Feb 28, 2024 20.56 20.67 20.47 20.48 222,609 +0.03(+0.15%)
Feb 27, 2024 20.14 20.56 20.10 20.45 210,118 +0.09(+0.44%)
Feb 26, 2024 20.35 20.49 20.23 20.36 526,424 +0.77(+3.93%)
Feb 23, 2024 19.96 20.18 19.52 19.59 447,633 -0.36(-1.80%)
Feb 22, 2024 19.73 19.96 19.51 19.95 358,177 +0.29(+1.48%)
Feb 21, 2024 19.41 19.89 19.25 19.66 409,093 +0.20(+1.03%)
Feb 20, 2024 19.25 19.51 19.24 19.46 424,083 +0.63(+3.35%)
Feb 16, 2024 19.49 19.77 18.68 18.83 1,331,463 -0.84(-4.27%)
Feb 15, 2024 19.91 19.92 19.44 19.67 724,711 -1.03(-4.98%)
Feb 14, 2024 21.13 21.20 20.50 20.70 544,566 -0.55(-2.58%)
Feb 13, 2024 20.75 21.39 20.75 21.25 795,453 +1.14(+5.67%)
Feb 12, 2024 20.36 20.43 19.96 20.11 469,746 -0.14(-0.69%)
Feb 09, 2024 20.53 20.69 20.20 20.25 651,471 -0.04(-0.20%)
Feb 08, 2024 20.73 20.87 20.18 20.29 356,320 -0.68(-3.24%)
Feb 07, 2024 20.73 20.97 20.53 20.97 315,883 +0.42(+2.04%)
Feb 06, 2024 20.76 20.82 20.44 20.55 321,121 -0.15(-0.72%)
Feb 05, 2024 20.75 20.84 20.53 20.70 419,339 +0.58(+2.88%)
Feb 02, 2024 20.37 20.55 20.02 20.12 862,682 +0.90(+4.68%)
Feb 01, 2024 19.73 19.85 19.11 19.22 791,823 -0.57(-2.88%)
Jan 31, 2024 19.23 19.90 18.98 19.79 944,432 +0.56(+2.91%)
Jan 30, 2024 19.07 19.60 19.00 19.23 535,014 +0.03(+0.16%)
Jan 29, 2024 19.57 19.94 19.15 19.20 650,347 -0.67(-3.37%)
Jan 26, 2024 19.96 20.05 19.76 19.87 681,599 +0.19(+0.97%)
Jan 25, 2024 19.68 20.00 19.46 19.68 708,144 -0.42(-2.09%)
Jan 24, 2024 19.61 20.17 19.59 20.10 3,327,234 -0.39(-1.90%)
Jan 23, 2024 20.68 20.80 20.49 20.49 497,952 -0.71(-3.35%)
Jan 22, 2024 21.38 21.45 20.79 21.20 520,055 +0.93(+4.59%)
Jan 19, 2024 20.07 20.46 20.07 20.27 329,847 +0.30(+1.50%)
Jan 18, 2024 20.47 20.52 19.93 19.97 537,194 -0.29(-1.41%)
Jan 17, 2024 20.03 20.35 20.01 20.25 553,190 +0.62(+3.18%)
Jan 16, 2024 19.33 19.73 19.31 19.63 489,648 +0.39(+2.00%)
Jan 12, 2024 18.82 19.39 18.52 19.24 514,255 -0.74(-3.68%)
Jan 11, 2024 19.72 20.46 19.52 19.98 554,294 +0.25(+1.27%)
Jan 10, 2024 19.77 19.93 19.62 19.73 328,131 +0.11(+0.56%)
Jan 09, 2024 19.20 19.69 19.17 19.62 477,077 +0.26(+1.34%)
Jan 08, 2024 19.49 19.60 19.16 19.36 428,944 +0.14(+0.75%)
Jan 05, 2024 19.34 19.52 18.53 19.21 759,420 -0.23(-1.21%)
Jan 04, 2024 19.76 20.01 19.43 19.45 749,210 +0.01(+0.05%)
Jan 03, 2024 19.47 19.73 19.00 19.44 780,898 +0.99(+5.37%)
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.