Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Silver -2X ETF
(NY:
ZSL
)
11.04
-0.35 (-3.07%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
83.24
83.24
78.36
79.08
41,408
-4.56(-5.45%)
Jun 29, 2020
84.00
84.86
83.52
83.64
10,941
+0.40(+0.48%)
Jun 26, 2020
84.88
87.20
82.24
83.24
43,100
-0.60(-0.72%)
Jun 25, 2020
85.24
85.40
83.76
83.84
19,361
-3.56(-4.07%)
Jun 24, 2020
86.28
87.60
83.96
87.40
32,509
+5.24(+6.38%)
Jun 23, 2020
82.28
82.96
82.04
82.16
15,682
-2.44(-2.88%)
Jun 22, 2020
82.44
84.84
81.36
84.60
17,189
+0.51(+0.61%)
Jun 19, 2020
84.68
85.40
82.12
84.09
17,250
-3.79(-4.32%)
Jun 18, 2020
87.56
88.68
87.40
87.88
8,429
+2.00(+2.33%)
Jun 17, 2020
85.80
86.84
85.08
85.88
17,318
-1.00(-1.15%)
Jun 16, 2020
87.64
87.80
85.64
86.88
9,738
-1.07(-1.22%)
Jun 15, 2020
92.32
92.86
87.32
87.95
28,099
+0.67(+0.77%)
Jun 12, 2020
85.56
88.48
84.71
87.28
16,325
+1.58(+1.84%)
Jun 11, 2020
81.64
87.32
80.36
85.70
52,141
+5.70(+7.13%)
Jun 10, 2020
82.40
85.68
79.60
80.00
85,661
-5.76(-6.72%)
Jun 09, 2020
85.04
85.76
84.20
85.76
6,431
+2.04(+2.44%)
Jun 08, 2020
85.88
86.48
83.56
83.72
75,564
-4.34(-4.93%)
Jun 05, 2020
88.16
89.40
87.56
88.06
15,400
+4.30(+5.13%)
Jun 04, 2020
83.32
85.24
82.68
83.76
7,630
-0.52(-0.62%)
Jun 03, 2020
83.96
86.60
83.08
84.28
56,515
+4.08(+5.09%)
Jun 02, 2020
77.44
82.48
77.34
80.20
16,295
+3.48(+4.54%)
Jun 01, 2020
78.96
79.40
76.64
76.72
10,521
-3.32(-4.15%)
May 29, 2020
81.16
81.36
79.40
80.04
18,125
-5.12(-6.01%)
May 28, 2020
84.76
85.72
83.43
85.16
8,563
-0.90(-1.05%)
May 27, 2020
91.64
91.92
85.86
86.06
11,970
-2.44(-2.75%)
May 26, 2020
84.52
89.36
84.28
88.50
10,580
+0.54(+0.61%)
May 22, 2020
88.52
88.72
86.80
87.96
8,075
-2.46(-2.72%)
May 21, 2020
86.32
91.72
86.16
90.42
22,585
+5.86(+6.93%)
May 20, 2020
85.36
85.96
83.48
84.56
19,910
-1.80(-2.08%)
May 19, 2020
87.72
87.88
85.06
86.36
16,549
-5.84(-6.33%)
May 18, 2020
90.92
92.84
89.74
92.20
15,387
-2.36(-2.50%)
May 15, 2020
97.36
99.56
94.20
94.56
18,025
-11.68(-10.99%)
May 14, 2020
113.32
113.32
106.00
106.24
8,888
-6.11(-5.43%)
May 13, 2020
113.82
114.60
111.60
112.34
17,286
-1.45(-1.28%)
May 12, 2020
112.32
114.28
110.96
113.80
4,163
+0.12(+0.11%)
May 11, 2020
112.60
115.00
111.68
113.68
3,582
+0.97(+0.86%)
May 08, 2020
113.96
113.96
109.60
112.71
7,575
-2.90(-2.51%)
May 07, 2020
120.72
121.32
113.68
115.61
14,532
-8.35(-6.74%)
May 06, 2020
123.32
124.12
122.74
123.96
4,391
+1.28(+1.05%)
May 05, 2020
124.28
125.56
122.20
122.68
8,726
-5.63(-4.39%)
May 04, 2020
127.12
128.32
126.28
128.31
6,121
+3.83(+3.08%)
May 01, 2020
125.32
127.48
123.73
124.48
6,225
+0.70(+0.56%)
Apr 30, 2020
121.64
127.58
119.92
123.78
8,393
+6.70(+5.73%)
Apr 29, 2020
117.60
120.24
116.32
117.08
5,553
-3.82(-3.16%)
Apr 28, 2020
119.10
121.84
119.10
120.90
2,833
+2.62(+2.21%)
Apr 27, 2020
118.56
120.00
117.92
118.28
2,992
+0.76(+0.64%)
Apr 24, 2020
115.36
120.52
114.88
117.53
5,675
+0.73(+0.62%)
Apr 23, 2020
114.78
118.27
112.00
116.80
50,474
-1.28(-1.09%)
Apr 22, 2020
121.24
122.40
117.24
118.08
10,879
-6.28(-5.05%)
Apr 21, 2020
128.44
129.88
123.32
124.36
53,432
+8.20(+7.06%)
Apr 20, 2020
118.60
118.60
113.96
116.16
8,517
-3.41(-2.85%)
Apr 17, 2020
118.04
120.40
117.88
119.57
3,900
+5.94(+5.23%)
Apr 16, 2020
114.52
116.87
112.52
113.63
5,045
-0.41(-0.36%)
Apr 15, 2020
113.72
116.83
113.60
114.04
7,522
+4.72(+4.32%)
Apr 14, 2020
109.08
110.88
105.88
109.32
7,078
-4.44(-3.90%)
Apr 13, 2020
118.36
119.28
112.44
113.76
10,164
-0.06(-0.05%)
Apr 09, 2020
116.00
117.12
109.36
113.82
5,475
-10.66(-8.57%)
Apr 08, 2020
122.28
125.32
122.00
124.48
2,335
+1.67(+1.36%)
Apr 07, 2020
118.48
125.04
117.93
122.81
3,857
-0.39(-0.32%)
Apr 06, 2020
133.68
135.32
122.20
123.20
8,007
-14.76(-10.70%)
Apr 03, 2020
136.12
138.76
135.24
137.96
3,800
+2.29(+1.69%)
Apr 02, 2020
137.16
138.12
134.44
135.67
53,463
-12.84(-8.64%)
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
.