Daily Courier: Single Column

Ultrashort Silver -2X ETF (NY: ZSL )

17.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.68 18.77 18.41 18.56 278,726 -0.28(-1.49%)
Mar 30, 2023 19.34 19.58 18.81 18.84 359,903 -0.96(-4.85%)
Mar 29, 2023 19.97 20.02 19.65 19.80 190,201 +0.03(+0.15%)
Mar 28, 2023 20.34 20.39 19.70 19.77 234,207 -0.43(-2.13%)
Mar 27, 2023 20.45 20.55 20.19 20.20 143,213 +0.04(+0.20%)
Mar 24, 2023 19.59 20.19 19.50 20.16 298,440 +0.03(+0.15%)
Mar 23, 2023 20.42 20.57 19.97 20.13 181,208 -0.34(-1.66%)
Mar 22, 2023 21.61 21.63 20.23 20.47 269,564 -1.12(-5.19%)
Mar 21, 2023 21.23 21.93 21.23 21.59 156,990 +0.25(+1.17%)
Mar 20, 2023 21.55 21.81 21.16 21.34 201,559 -0.02(-0.09%)
Mar 17, 2023 22.39 22.49 21.10 21.36 351,300 -1.65(-7.17%)
Mar 16, 2023 22.57 23.49 22.51 23.01 143,670 +0.19(+0.83%)
Mar 15, 2023 22.02 23.06 21.90 22.82 165,691 -0.30(-1.30%)
Mar 14, 2023 22.87 23.18 22.50 23.12 116,559 +0.22(+0.96%)
Mar 13, 2023 23.76 23.79 22.51 22.90 260,944 -3.33(-12.70%)
Mar 10, 2023 26.15 26.56 25.45 26.23 153,929 -1.29(-4.69%)
Mar 09, 2023 27.37 27.68 26.85 27.52 66,123 -0.04(-0.15%)
Mar 08, 2023 27.50 27.63 27.02 27.56 113,599 +0.18(+0.66%)
Mar 07, 2023 26.02 27.52 26.02 27.38 182,284 +2.26(+9.00%)
Mar 06, 2023 24.78 25.22 24.72 25.12 53,384 +0.62(+2.53%)
Mar 03, 2023 25.23 25.60 24.50 24.50 166,773 -0.85(-3.35%)
Mar 02, 2023 25.90 25.90 25.32 25.35 82,609 +0.09(+0.36%)
Mar 01, 2023 25.25 25.36 24.73 25.26 85,673 -0.07(-0.28%)
Feb 28, 2023 26.03 26.21 25.12 25.33 329,130 -0.84(-3.21%)
Feb 27, 2023 25.84 26.23 25.71 26.17 259,914 +0.38(+1.47%)
Feb 24, 2023 25.32 25.81 25.09 25.79 199,638 +1.47(+6.04%)
Feb 23, 2023 23.77 24.51 23.70 24.32 257,062 +0.31(+1.29%)
Feb 22, 2023 23.36 24.10 23.33 24.01 120,270 +0.77(+3.31%)
Feb 21, 2023 23.14 23.41 22.94 23.24 120,017 -0.23(-0.98%)
Feb 17, 2023 24.48 24.52 23.34 23.47 160,079 -0.36(-1.51%)
Feb 16, 2023 24.04 24.13 23.35 23.83 248,604 +0.22(+0.93%)
Feb 15, 2023 23.90 23.96 23.53 23.61 248,908 +0.51(+2.21%)
Feb 14, 2023 23.53 23.70 22.87 23.10 192,037 +0.20(+0.87%)
Feb 13, 2023 23.06 23.26 22.81 22.90 203,958 +0.11(+0.48%)
Feb 10, 2023 22.45 22.99 22.32 22.79 174,111 -0.14(-0.61%)
Feb 09, 2023 21.87 23.01 21.83 22.93 420,692 +0.76(+3.43%)
Feb 08, 2023 22.05 22.36 21.90 22.17 89,460 -0.29(-1.29%)
Feb 07, 2023 22.38 22.70 21.91 22.46 260,571 +0.20(+0.90%)
Feb 06, 2023 22.11 22.45 21.90 22.26 337,266 +0.20(+0.91%)
Feb 03, 2023 21.44 22.15 21.13 22.06 596,834 +1.96(+9.75%)
Feb 02, 2023 18.36 20.19 18.32 20.10 803,254 +0.92(+4.80%)
Feb 01, 2023 19.71 20.26 19.10 19.18 543,157 -0.46(-2.34%)
Jan 31, 2023 20.07 20.15 19.57 19.64 263,886 -0.26(-1.31%)
Jan 30, 2023 19.66 19.95 19.62 19.90 176,831 +0.03(+0.15%)
Jan 27, 2023 19.91 20.35 19.73 19.87 210,720 +0.53(+2.75%)
Jan 26, 2023 18.96 19.65 18.94 19.34 156,678 -0.01(-0.06%)
Jan 25, 2023 20.00 20.06 19.28 19.35 207,477 -0.41(-2.07%)
Jan 24, 2023 20.27 20.52 19.62 19.76 235,551 -0.38(-1.89%)
Jan 23, 2023 20.83 21.25 20.05 20.14 577,218 +0.86(+4.49%)
Jan 20, 2023 19.32 19.65 19.20 19.27 196,725 -0.12(-0.64%)
Jan 19, 2023 19.96 20.10 19.28 19.40 289,706 -0.70(-3.48%)
Jan 18, 2023 18.78 20.12 18.62 20.10 376,941 +0.83(+4.31%)
Jan 17, 2023 18.97 19.43 18.97 19.27 178,844 +0.54(+2.88%)
Jan 13, 2023 19.58 19.58 18.70 18.73 317,432 -0.81(-4.15%)
Jan 12, 2023 19.32 19.92 19.20 19.54 327,420 -0.64(-3.17%)
Jan 11, 2023 19.65 20.55 19.59 20.18 298,760 +0.31(+1.56%)
Jan 10, 2023 19.86 20.01 19.61 19.87 301,216 +0.02(+0.10%)
Jan 09, 2023 19.32 19.90 19.09 19.85 216,344 +0.39(+2.00%)
Jan 06, 2023 19.87 20.03 19.38 19.46 416,234 -1.09(-5.30%)
Jan 05, 2023 20.36 20.70 20.29 20.55 314,529 +0.94(+4.79%)
Jan 04, 2023 18.85 19.92 18.76 19.61 323,448 +0.31(+1.61%)
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.