Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

19.27 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 19.49 19.64 18.66 19.28 252,565 +0.06(+0.31%)
Jun 02, 2023 18.73 19.27 18.67 19.22 259,982 +0.43(+2.29%)
Jun 01, 2023 19.35 19.40 18.70 18.79 908,513 -0.54(-2.79%)
May 31, 2023 19.72 20.10 19.18 19.33 675,104 -0.56(-2.82%)
May 30, 2023 19.99 20.23 19.82 19.89 310,373 +0.20(+1.02%)
May 26, 2023 19.94 20.19 19.64 19.69 877,851 -1.06(-5.11%)
May 25, 2023 20.20 20.80 20.15 20.75 640,135 +0.57(+2.82%)
May 24, 2023 19.67 20.20 19.66 20.18 311,053 +0.70(+3.59%)
May 23, 2023 19.44 19.57 19.15 19.48 440,687 +0.29(+1.51%)
May 22, 2023 18.91 19.20 18.76 19.19 290,347 +0.34(+1.80%)
May 19, 2023 19.15 19.38 18.52 18.85 355,612 -0.54(-2.79%)
May 18, 2023 19.35 19.64 19.30 19.39 325,673 +0.47(+2.48%)
May 17, 2023 18.78 19.26 18.77 18.92 349,355 -0.02(-0.13%)
May 16, 2023 18.66 19.13 18.48 18.95 390,997 +0.50(+2.68%)
May 15, 2023 18.37 18.57 18.24 18.45 195,698 -0.17(-0.91%)
May 12, 2023 18.54 18.77 18.32 18.62 802,008 +0.32(+1.75%)
May 11, 2023 17.68 18.32 17.59 18.30 1,242,581 +1.64(+9.84%)
May 10, 2023 16.22 16.86 16.17 16.66 1,401,331 +0.27(+1.65%)
May 09, 2023 16.53 16.55 16.26 16.39 397,619 -0.03(-0.18%)
May 08, 2023 16.37 16.47 16.25 16.42 723,277 +0.17(+1.05%)
May 05, 2023 16.48 16.87 16.24 16.25 521,775 +0.50(+3.17%)
May 04, 2023 16.45 16.45 15.75 15.75 719,444 -0.69(-4.20%)
May 03, 2023 16.66 16.86 16.33 16.44 623,116 -0.18(-1.08%)
May 02, 2023 17.61 17.67 16.47 16.62 617,392 -0.64(-3.71%)
May 01, 2023 16.04 17.31 16.01 17.26 1,185,385 +0.18(+1.05%)
Apr 28, 2023 17.30 17.46 17.04 17.08 416,606 -0.18(-1.04%)
Apr 27, 2023 17.73 17.86 17.20 17.26 370,416 -0.08(-0.46%)
Apr 26, 2023 16.90 17.50 16.88 17.34 408,517 +0.20(+1.17%)
Apr 25, 2023 17.19 17.59 17.04 17.14 617,131 +0.19(+1.12%)
Apr 24, 2023 17.18 17.30 16.80 16.95 368,258 -0.12(-0.70%)
Apr 21, 2023 16.82 17.24 16.61 17.07 491,970 +0.27(+1.58%)
Apr 20, 2023 16.73 16.98 16.45 16.80 323,367 +0.07(+0.39%)
Apr 19, 2023 16.94 16.96 16.63 16.74 584,537 -0.13(-0.77%)
Apr 18, 2023 17.18 17.19 16.66 16.87 342,858 -0.18(-1.06%)
Apr 17, 2023 16.61 17.33 16.58 17.05 471,339 +0.47(+2.83%)
Apr 14, 2023 15.89 16.87 15.80 16.58 778,243 +0.57(+3.59%)
Apr 13, 2023 16.07 16.26 15.83 16.00 1,510,742 -0.46(-2.82%)
Apr 12, 2023 16.51 17.01 16.41 16.47 488,923 -0.55(-3.23%)
Apr 11, 2023 17.22 17.30 16.92 17.02 283,503 -0.26(-1.50%)
Apr 10, 2023 17.33 17.47 17.23 17.28 270,145 +0.03(+0.17%)
Apr 06, 2023 17.41 17.70 17.08 17.25 329,853 +0.09(+0.52%)
Apr 05, 2023 17.33 17.58 17.09 17.16 536,685 +0.08(+0.47%)
Apr 04, 2023 18.53 18.60 17.04 17.08 908,738 -1.63(-8.71%)
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.