Daily Courier: Single Column

Ultrashort Silver -2X ETF (NY: ZSL )

11.04 -0.49 (-4.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 11.37 11.47 11.03 11.04 901,558 -0.49(-4.25%)
Jun 13, 2024 11.22 11.71 11.13 11.53 1,303,718 +0.49(+4.44%)
Jun 12, 2024 10.67 11.12 10.64 11.04 1,663,624 -0.35(-3.07%)
Jun 11, 2024 11.35 11.49 11.30 11.39 1,040,124 +0.37(+3.36%)
Jun 10, 2024 11.08 11.26 10.95 11.02 1,099,126 -0.40(-3.50%)
Jun 07, 2024 10.98 11.46 10.96 11.42 2,992,115 +1.35(+13.41%)
Jun 06, 2024 10.64 10.76 10.00 10.07 1,811,795 -0.92(-8.37%)
Jun 05, 2024 11.21 11.40 10.94 10.99 1,419,391 -0.31(-2.74%)
Jun 04, 2024 11.09 11.44 11.09 11.30 2,512,617 +0.67(+6.31%)
Jun 03, 2024 10.68 10.88 10.40 10.63 1,624,012 -0.12(-1.12%)
May 31, 2024 10.04 10.87 9.970 10.75 4,460,675 +0.49(+4.78%)
May 30, 2024 10.00 10.33 9.830 10.26 2,777,131 +0.53(+5.39%)
May 29, 2024 9.820 9.890 9.560 9.735 1,789,380 +0.04(+0.46%)
May 28, 2024 9.670 10.16 9.620 9.690 2,259,817 -1.19(-10.94%)
May 24, 2024 10.72 10.99 10.69 10.88 864,039 -0.16(-1.45%)
May 23, 2024 10.61 11.09 10.50 11.04 2,504,172 +0.51(+4.84%)
May 22, 2024 9.940 10.61 9.940 10.53 3,434,703 +0.75(+7.67%)
May 21, 2024 9.930 10.09 9.640 9.780 2,112,216 -0.18(-1.81%)
May 20, 2024 10.04 10.43 9.630 9.960 2,267,667 -0.18(-1.78%)
May 17, 2024 10.90 11.14 10.14 10.14 3,011,339 -1.44(-12.44%)
May 16, 2024 11.65 11.80 11.48 11.58 1,141,042 +0.09(+0.78%)
May 15, 2024 11.99 12.50 11.46 11.49 2,053,563 -0.96(-7.71%)
May 14, 2024 12.58 12.72 12.32 12.45 801,592 -0.30(-2.35%)
May 13, 2024 12.73 12.92 12.66 12.75 653,452 -0.04(-0.31%)
May 10, 2024 12.60 12.95 12.53 12.79 832,132 +0.07(+0.55%)
May 09, 2024 13.32 13.32 12.71 12.72 976,012 -0.96(-7.02%)
May 08, 2024 13.77 13.81 13.50 13.68 1,024,861 -0.01(-0.07%)
May 07, 2024 13.57 13.75 13.52 13.69 1,166,774 +0.14(+1.03%)
May 06, 2024 13.65 13.80 13.49 13.55 1,070,156 -1.00(-6.87%)
May 03, 2024 14.53 14.96 14.49 14.55 904,433 +0.17(+1.18%)
May 02, 2024 14.90 14.90 14.26 14.38 984,113 -0.08(-0.55%)
May 01, 2024 14.58 14.66 14.01 14.46 1,300,928 -0.28(-1.90%)
Apr 30, 2024 14.50 14.75 14.37 14.74 1,445,912 +0.89(+6.43%)
Apr 29, 2024 13.81 14.01 13.58 13.85 967,940 +0.07(+0.51%)
Apr 26, 2024 13.44 13.93 13.42 13.78 1,305,130 +0.20(+1.47%)
Apr 25, 2024 13.81 13.88 13.43 13.58 1,533,532 -0.18(-1.31%)
Apr 24, 2024 13.76 13.88 13.61 13.76 763,939 +0.08(+0.58%)
Apr 23, 2024 14.02 14.04 13.61 13.68 1,314,171 -0.05(-0.36%)
Apr 22, 2024 13.69 13.86 13.48 13.73 2,190,885 +1.23(+9.84%)
Apr 19, 2024 12.81 12.83 12.40 12.50 1,913,388 -0.34(-2.65%)
Apr 18, 2024 12.60 12.97 12.55 12.84 2,269,041 +0.00(+0.00%)
Apr 17, 2024 12.58 12.99 12.37 12.84 2,419,726 -0.06(-0.47%)
Apr 16, 2024 12.65 13.13 12.65 12.90 2,384,354 +0.58(+4.71%)
Apr 15, 2024 12.50 13.02 12.31 12.32 2,090,668 -0.76(-5.81%)
Apr 12, 2024 11.87 13.17 11.44 13.08 3,843,801 +0.41(+3.24%)
Apr 11, 2024 13.00 13.31 12.66 12.67 1,401,108 -0.57(-4.31%)
Apr 10, 2024 13.37 13.53 12.59 13.24 1,983,400 +0.28(+2.16%)
Apr 09, 2024 12.93 13.45 12.77 12.96 1,678,318 -0.33(-2.48%)
Apr 08, 2024 13.36 13.84 13.20 13.29 972,619 -0.41(-2.99%)
Apr 05, 2024 14.32 14.40 13.57 13.70 1,379,460 -0.57(-3.99%)
Apr 04, 2024 14.21 14.40 13.78 14.27 1,530,050 +0.26(+1.86%)
Apr 03, 2024 14.60 14.71 13.99 14.01 1,891,556 -1.17(-7.71%)
Apr 02, 2024 15.85 15.99 15.12 15.18 1,422,269 -1.37(-8.28%)
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.