ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ProShares UltraShort Silver (NY:ZSL)

1.810 -0.210 (-10.40%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 1.930 1.960 1.810 1.810 181,872,272 -0.21(-10.40%)
Feb 20, 2026 2.230 2.290 2.010 2.020 191,898,288 -0.35(-14.77%)
Feb 19, 2026 2.400 2.465 2.330 2.370 107,458,080 -0.07(-2.87%)
Feb 18, 2026 2.470 2.510 2.370 2.440 148,791,088 -0.30(-10.95%)
Feb 17, 2026 2.690 2.840 2.651 2.740 163,486,384 +0.23(+9.16%)
Feb 13, 2026 2.410 2.590 2.400 2.510 166,601,280 -0.16(-5.99%)
Feb 12, 2026 2.230 2.700 2.200 2.670 284,727,008 +0.52(+24.19%)
Feb 11, 2026 2.140 2.270 2.120 2.150 170,932,544 -0.21(-8.90%)
Feb 10, 2026 2.290 2.430 2.260 2.360 163,802,592 +0.16(+7.27%)
Feb 09, 2026 2.430 2.459 2.200 2.200 146,578,128 -0.42(-16.03%)
Feb 06, 2026 2.830 2.845 2.580 2.620 200,475,664 -0.30(-10.27%)
Feb 05, 2026 2.770 2.980 2.630 2.920 332,998,240 +0.82(+39.05%)
Feb 04, 2026 1.890 2.320 1.880 2.100 346,645,216 -0.13(-5.83%)
Feb 03, 2026 2.040 2.360 1.900 2.230 393,339,680 -0.33(-12.89%)
Feb 02, 2026 2.460 2.880 2.380 2.560 449,414,048 +0.20(+8.47%)
Jan 30, 2026 2.100 2.800 2.010 2.360 1,002,494,976 +0.78(+49.37%)
Jan 29, 2026 1.440 1.868 1.440 1.580 892,071,232 +0.01(+0.64%)
Jan 28, 2026 1.670 1.760 1.550 1.570 632,405,184 -0.14(-8.19%)
Jan 27, 2026 1.890 1.980 1.710 1.710 642,150,592 -0.15(-8.06%)
Jan 26, 2026 1.940 1.950 1.570 1.860 823,558,592 -0.39(-17.33%)
Jan 23, 2026 2.410 2.440 2.250 2.250 165,765,904 -0.34(-13.13%)
Jan 22, 2026 2.750 2.760 2.560 2.590 163,364,576 -0.22(-7.83%)
Jan 21, 2026 2.720 2.960 2.693 2.810 179,662,432 +0.09(+3.31%)
Jan 20, 2026 2.670 2.810 2.660 2.720 157,055,936 -0.35(-11.40%)
Jan 16, 2026 3.130 3.250 3.050 3.070 183,553,280 +0.15(+5.14%)
Jan 15, 2026 3.105 3.120 2.850 2.920 203,184,064 +0.10(+3.55%)
Jan 14, 2026 2.910 3.090 2.810 2.820 269,433,248 -0.49(-14.80%)
Jan 13, 2026 3.160 3.380 3.100 3.310 190,632,624 -0.12(-3.50%)
Jan 12, 2026 3.540 3.560 3.310 3.430 118,745,480 -0.55(-13.82%)
Jan 09, 2026 4.110 4.168 3.890 3.980 100,808,880 -0.35(-8.08%)
Jan 08, 2026 4.655 4.700 4.320 4.330 101,087,832 +0.13(+3.10%)
Jan 07, 2026 4.330 4.400 4.150 4.200 123,526,280 +0.29(+7.42%)
Jan 06, 2026 4.180 4.189 3.870 3.910 230,012,736 -0.58(-12.92%)
Jan 05, 2026 4.450 4.570 4.250 4.490 159,740,992 -0.60(-11.79%)
Jan 02, 2026 4.830 5.280 4.810 5.090 122,656,488 -0.25(-4.68%)
Dec 31, 2025 5.180 5.530 5.010 5.340 80,618,536 +0.63(+13.38%)
Dec 30, 2025 4.780 4.980 4.460 4.710 137,368,448 -0.66(-12.29%)
Dec 29, 2025 5.490 5.720 5.350 5.370 72,043,920 +0.72(+15.48%)
Dec 26, 2025 5.200 5.300 4.640 4.650 68,407,608 -1.04(-18.28%)
Dec 24, 2025 5.690 5.970 5.620 5.690 22,566,774 -0.05(-0.87%)
Dec 23, 2025 5.990 6.220 5.700 5.740 28,664,572 -0.49(-7.87%)
Dec 22, 2025 6.180 6.350 6.145 6.230 11,355,538 -0.26(-4.01%)
Dec 19, 2025 6.780 6.810 6.450 6.490 11,372,726 -0.44(-6.35%)
Dec 18, 2025 6.800 7.070 6.747 6.930 11,614,966 +0.24(+3.59%)
Dec 17, 2025 6.970 7.020 6.580 6.690 18,340,534 -0.69(-9.35%)
Dec 16, 2025 7.430 7.565 7.310 7.380 7,792,053 +0.07(+0.96%)
Dec 15, 2025 7.360 7.585 7.265 7.310 8,939,564 -0.50(-6.40%)
Dec 12, 2025 7.140 8.037 7.140 7.810 14,318,819 +0.43(+5.83%)
Dec 11, 2025 7.680 7.740 7.210 7.380 11,856,772 -0.50(-6.35%)
Dec 10, 2025 8.130 8.320 7.830 7.880 8,193,664 -0.25(-3.08%)
Dec 09, 2025 8.700 8.710 8.130 8.130 8,292,014 -0.84(-9.36%)
Dec 08, 2025 8.900 9.100 8.860 8.970 3,348,293 +0.13(+1.47%)
Dec 05, 2025 8.910 8.990 8.530 8.840 6,322,897 -0.45(-4.84%)
Dec 04, 2025 9.120 9.490 9.090 9.290 4,467,980 +0.43(+4.85%)
Dec 03, 2025 8.830 9.040 8.718 8.860 4,164,412 +0.09(+1.03%)
Dec 02, 2025 8.870 9.260 8.750 8.770 4,331,301 -0.24(-2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.