Ultrashort Silver -2X ETF (NY: ZSL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	37.45	39.20	37.39	39.20	288,522	+1.25(+3.29%)
Nov 12, 2024	38.12	38.66	37.78	37.95	139,044	-0.22(-0.58%)
Nov 11, 2024	38.25	38.83	38.08	38.17	258,913	+1.32(+3.58%)
Nov 08, 2024	35.81	36.99	35.56	36.85	333,110	+1.59(+4.51%)
Nov 07, 2024	35.75	36.14	34.27	35.26	279,525	+26.00(+280.78%)
Nov 06, 2024	9.370	9.450	9.145	9.260	2,252,669	+0.74(+8.69%)
Nov 05, 2024	8.410	8.543	8.370	8.520	1,793,633	-0.06(-0.70%)
Nov 04, 2024	8.490	8.690	8.435	8.580	1,913,398	-0.05(-0.58%)
Nov 01, 2024	8.320	8.661	8.270	8.630	2,803,533	+0.16(+1.89%)
Oct 31, 2024	8.200	8.560	8.190	8.470	2,619,353	+0.50(+6.27%)
Oct 30, 2024	7.990	8.127	7.870	7.970	1,635,240	+0.31(+4.05%)
Oct 29, 2024	7.780	7.825	7.603	7.660	1,020,375	-0.36(-4.49%)
Oct 28, 2024	8.030	8.070	7.860	8.020	1,267,005	-0.03(-0.37%)
Oct 25, 2024	8.090	8.138	7.840	8.050	1,429,563	+0.04(+0.50%)
Oct 24, 2024	7.760	8.215	7.738	8.010	2,199,356	+0.01(+0.12%)
Oct 23, 2024	7.810	8.105	7.810	8.000	2,342,406	+0.47(+6.24%)
Oct 22, 2024	7.680	7.770	7.490	7.530	2,632,827	-0.44(-5.52%)
Oct 21, 2024	7.810	8.150	7.760	7.970	1,574,302	-0.13(-1.60%)
Oct 18, 2024	8.800	8.820	8.050	8.100	3,445,763	-1.08(-11.76%)
Oct 17, 2024	9.150	9.383	8.970	9.180	902,435	+0.03(+0.33%)
Oct 16, 2024	9.000	9.230	8.870	9.150	1,211,691	-0.13(-1.40%)
Oct 15, 2024	9.400	9.470	9.155	9.280	820,762	-0.13(-1.38%)
Oct 14, 2024	9.470	9.550	9.265	9.410	677,505	+0.16(+1.73%)
Oct 11, 2024	9.370	9.370	9.190	9.250	978,535	-0.26(-2.73%)
Oct 10, 2024	9.780	9.820	9.460	9.510	1,674,315	-0.36(-3.65%)
Oct 09, 2024	10.03	10.08	9.770	9.870	1,157,695	+0.11(+1.13%)
Oct 08, 2024	9.520	10.11	9.450	9.760	2,432,549	+0.57(+6.20%)
Oct 07, 2024	9.150	9.320	9.100	9.190	1,726,270	+0.25(+2.80%)
Oct 04, 2024	9.000	9.150	8.500	8.940	4,787,713	-0.06(-0.67%)
Oct 03, 2024	9.210	9.260	8.900	9.000	3,570,522	-0.12(-1.32%)
Oct 02, 2024	9.070	9.325	8.830	9.120	3,235,544	-0.28(-2.98%)
Oct 01, 2024	9.280	9.430	9.090	9.400	3,446,148	-0.13(-1.36%)
Sep 30, 2024	9.460	9.675	9.440	9.530	2,076,130	+0.30(+3.25%)
Sep 27, 2024	8.940	9.400	8.860	9.230	3,030,104	+0.24(+2.67%)
Sep 26, 2024	8.950	9.170	8.860	8.990	2,513,278	-0.12(-1.32%)
Sep 25, 2024	9.090	9.270	8.898	9.110	2,592,029	+0.21(+2.36%)
Sep 24, 2024	9.680	9.740	8.870	8.900	3,460,930	-0.97(-9.83%)
Sep 23, 2024	9.700	9.890	9.660	9.870	2,429,283	+0.28(+2.92%)
Sep 20, 2024	9.570	9.720	9.460	9.590	3,024,978	-0.18(-1.84%)
Sep 19, 2024	9.670	9.910	9.580	9.770	2,461,914	-0.64(-6.15%)
Sep 18, 2024	9.890	10.51	9.500	10.41	3,221,874	+0.55(+5.58%)
Sep 17, 2024	9.840	9.970	9.665	9.860	1,789,720	+0.07(+0.72%)
Sep 16, 2024	9.670	9.914	9.640	9.790	1,819,937	-0.04(-0.41%)
Sep 13, 2024	9.970	10.03	9.685	9.830	5,385,649	-0.58(-5.57%)
Sep 12, 2024	10.96	11.01	10.40	10.41	2,392,385	-1.00(-8.76%)
Sep 11, 2024	11.46	11.88	11.34	11.41	1,631,058	-0.15(-1.34%)
Sep 10, 2024	11.55	11.89	11.55	11.56	1,233,410	-0.08(-0.64%)
Sep 09, 2024	11.77	11.89	11.62	11.64	1,099,618	-0.35(-2.92%)
Sep 06, 2024	11.33	12.19	11.27	11.99	3,180,140	+0.66(+5.83%)
Sep 05, 2024	11.19	11.42	10.98	11.33	1,413,494	-0.50(-4.23%)
Sep 04, 2024	11.90	11.93	11.66	11.83	1,185,070	-0.11(-0.92%)

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.