Ultrashort Silver Proshares (NY: ZSL )

5.460 USD -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:43 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 5.670 5.729 5.460 5.480 1,246,356 -0.09(-1.62%)
Feb 23, 2021 5.520 5.750 5.520 5.570 1,397,576 +0.23(+4.31%)
Feb 22, 2021 5.700 5.720 5.340 5.340 1,951,834 -0.44(-7.61%)
Feb 19, 2021 5.710 5.805 5.620 5.780 1,948,700 -0.11(-1.87%)
Feb 18, 2021 5.820 5.950 5.760 5.890 1,561,015 +0.16(+2.79%)
Feb 17, 2021 5.860 5.950 5.720 5.730 1,464,364 -0.06(-1.04%)
Feb 16, 2021 5.850 5.900 5.600 5.790 1,860,264 +0.04(+0.70%)
Feb 12, 2021 5.880 5.900 5.700 5.750 2,705,700 -0.13(-2.21%)
Feb 11, 2021 5.790 5.970 5.770 5.880 1,409,344 +0.00(+0.00%)
Feb 10, 2021 5.730 5.970 5.720 5.880 1,777,776 +0.09(+1.55%)
Feb 09, 2021 5.680 5.870 5.650 5.790 1,376,648 +0.04(+0.70%)
Feb 08, 2021 5.690 5.750 5.630 5.750 1,862,225 -0.22(-3.69%)
Feb 05, 2021 6.070 6.120 5.880 5.970 1,728,900 -0.25(-4.02%)
Feb 04, 2021 6.290 6.420 6.200 6.220 4,210,627 +0.21(+3.49%)
Feb 03, 2021 5.960 6.060 5.900 6.010 1,962,755 -0.16(-2.59%)
Feb 02, 2021 5.800 6.260 5.800 6.170 5,893,798 +0.84(+15.76%)
Feb 01, 2021 4.910 5.710 4.820 5.330 13,626,150 -1.01(-15.93%)
Jan 29, 2021 6.160 6.450 6.050 6.340 3,192,900 -0.16(-2.46%)
Jan 28, 2021 6.560 7.010 6.230 6.500 2,851,546 -0.77(-10.59%)
Jan 27, 2021 7.330 7.560 7.150 7.270 927,494 +0.14(+1.96%)
Jan 26, 2021 7.100 7.170 7.000 7.130 392,184 -0.06(-0.83%)
Jan 25, 2021 7.030 7.290 6.990 7.190 823,100 +0.07(+0.98%)
Jan 22, 2021 7.220 7.290 7.070 7.120 975,800 +0.28(+4.09%)
Jan 21, 2021 6.910 7.020 6.810 6.840 892,777 -0.08(-1.16%)
Jan 20, 2021 7.140 7.150 6.890 6.920 1,199,687 -0.39(-5.34%)
Jan 19, 2021 7.250 7.395 7.210 7.310 466,534 -0.26(-3.43%)
Jan 15, 2021 7.450 7.650 7.360 7.570 1,039,400 +0.46(+6.47%)
Jan 14, 2021 7.200 7.200 6.910 7.110 1,368,557 -0.18(-2.47%)
Jan 13, 2021 7.200 7.320 7.110 7.290 964,064 +0.20(+2.82%)
Jan 12, 2021 7.220 7.330 7.050 7.090 994,538 -0.36(-4.83%)
Jan 11, 2021 7.650 7.660 7.270 7.450 1,101,707 +0.19(+2.62%)
Jan 08, 2021 6.730 7.750 6.710 7.260 4,642,200 +0.81(+12.56%)
Jan 07, 2021 6.470 6.570 6.410 6.450 406,193 +0.04(+0.62%)
Jan 06, 2021 6.410 6.730 6.390 6.410 1,728,105 +0.15(+2.40%)
Jan 05, 2021 6.340 6.440 6.210 6.260 1,052,375 -0.15(-2.34%)
Jan 04, 2021 6.290 6.660 6.240 6.410 1,914,752 -0.44(-6.42%)
Dec 31, 2020 6.850 6.850 6.850 568,896 +0.10(+1.48%)
Dec 30, 2020 6.950 6.970 6.750 6.750 568,896 -0.21(-3.02%)
Dec 29, 2020 6.980 7.110 6.880 6.960 774,120 +0.04(+0.58%)
Dec 28, 2020 6.770 6.950 6.670 6.920 1,727,795 -0.30(-4.16%)
Dec 24, 2020 7.390 7.400 7.200 7.220 375,800 -0.07(-0.96%)
Dec 23, 2020 7.360 7.380 7.200 7.290 894,918 -0.26(-3.44%)
Dec 22, 2020 7.170 7.620 7.130 7.550 2,220,869 +0.57(+8.17%)
Dec 21, 2020 7.150 7.150 6.910 6.980 1,839,798 -0.25(-3.46%)
Dec 18, 2020 7.190 7.270 7.130 7.230 1,444,400 +0.11(+1.54%)
Dec 17, 2020 7.170 7.240 7.030 7.120 1,852,767 -0.39(-5.19%)
Dec 16, 2020 7.760 7.950 7.490 7.510 2,086,510 -0.56(-6.94%)
Dec 15, 2020 8.180 8.200 8.045 8.070 770,884 -0.48(-5.61%)
Dec 14, 2020 8.410 8.590 8.290 8.550 549,493 +0.08(+0.94%)
Dec 11, 2020 8.500 8.540 8.370 8.470 312,400 +0.04(+0.47%)
Dec 10, 2020 8.390 8.530 8.240 8.430 529,592 -0.09(-1.06%)
Dec 09, 2020 8.310 8.750 8.280 8.520 1,291,083 +0.44(+5.45%)
Dec 08, 2020 8.040 8.140 7.870 8.080 836,136 +0.00(+0.00%)
Dec 07, 2020 8.550 8.550 7.920 8.080 1,462,444 -0.29(-3.46%)
Dec 04, 2020 8.410 8.520 8.270 8.370 558,000 -0.03(-0.36%)
Dec 03, 2020 8.490 8.680 8.390 8.400 1,792,383 -0.08(-0.94%)
Dec 02, 2020 8.650 8.740 8.440 8.480 1,093,538 -0.02(-0.24%)
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.