Ultrashort Silver Proshares (NY: ZSL )

5.110 USD +0.010 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 5.030 5.180 5.010 5.110 1,433,995 +0.01(+0.20%)
May 17, 2021 5.380 5.380 5.070 5.100 1,174,485 -0.33(-6.08%)
May 14, 2021 5.450 5.500 5.400 5.430 627,303 -0.13(-2.34%)
May 13, 2021 5.640 5.670 5.545 5.560 753,481 -0.05(-0.89%)
May 12, 2021 5.440 5.610 5.390 5.610 1,101,096 +0.27(+5.06%)
May 11, 2021 5.530 5.550 5.340 5.340 695,488 -0.15(-2.73%)
May 10, 2021 5.290 5.520 5.250 5.490 818,569 +0.06(+1.10%)
May 07, 2021 5.510 5.555 5.415 5.430 993,217 -0.03(-0.55%)
May 06, 2021 5.700 5.700 5.410 5.460 1,155,190 -0.40(-6.83%)
May 05, 2021 5.890 5.930 5.854 5.860 432,557 +0.00(+0.00%)
May 04, 2021 5.650 6.030 5.580 5.860 2,273,677 +0.18(+3.17%)
May 03, 2021 5.870 5.910 5.630 5.680 2,089,246 -0.52(-8.39%)
Apr 30, 2021 6.080 6.220 6.050 6.200 632,500 +0.13(+2.14%)
Apr 29, 2021 6.080 6.270 6.060 6.070 898,527 +0.08(+1.34%)
Apr 28, 2021 6.140 6.200 5.990 5.990 976,309 +0.01(+0.17%)
Apr 27, 2021 5.950 6.010 5.920 5.980 546,072 -0.05(-0.83%)
Apr 26, 2021 6.030 6.100 6.020 6.030 322,940 -0.09(-1.55%)
Apr 23, 2021 6.020 6.200 5.995 6.125 513,700 +0.05(+0.91%)
Apr 22, 2021 5.970 6.135 5.951 6.070 906,625 +0.23(+3.94%)
Apr 21, 2021 6.130 6.130 5.820 5.840 1,402,036 -0.40(-6.41%)
Apr 20, 2021 6.250 6.260 6.100 6.240 539,023 +0.01(+0.16%)
Apr 19, 2021 6.240 6.320 6.210 6.230 539,986 +0.08(+1.30%)
Apr 16, 2021 6.090 6.170 6.090 6.150 434,900 -0.05(-0.81%)
Apr 15, 2021 6.320 6.330 6.140 6.200 826,081 -0.24(-3.73%)
Apr 14, 2021 6.510 6.530 6.410 6.440 394,129 -0.04(-0.62%)
Apr 13, 2021 6.470 6.510 6.400 6.480 606,010 -0.29(-4.28%)
Apr 12, 2021 6.620 6.840 6.620 6.770 486,348 +0.23(+3.52%)
Apr 09, 2021 6.620 6.655 6.520 6.540 584,000 +0.10(+1.55%)
Apr 08, 2021 6.390 6.460 6.350 6.440 496,043 -0.16(-2.42%)
Apr 07, 2021 6.640 6.680 6.530 6.600 1,159,512 -0.01(-0.15%)
Apr 06, 2021 6.630 6.650 6.510 6.610 2,456,463 -0.17(-2.51%)
Apr 05, 2021 6.780 6.880 6.700 6.780 569,762 +0.05(+0.74%)
Apr 01, 2021 6.890 6.948 6.720 6.730 689,200 -0.28(-3.99%)
Mar 31, 2021 7.250 7.290 6.960 7.010 1,400,453 -0.28(-3.84%)
Mar 30, 2021 7.190 7.360 7.150 7.290 1,067,109 +0.39(+5.65%)
Mar 29, 2021 6.790 7.020 6.760 6.900 1,057,771 +0.19(+2.83%)
Mar 26, 2021 6.710 6.780 6.660 6.710 906,000 +0.04(+0.60%)
Mar 25, 2021 6.800 6.820 6.610 6.670 1,647,478 -0.01(-0.15%)
Mar 24, 2021 6.560 6.700 6.540 6.680 990,343 -0.03(-0.45%)
Mar 23, 2021 6.560 6.715 6.535 6.710 2,054,903 +0.39(+6.17%)
Mar 22, 2021 6.390 6.430 6.300 6.320 1,183,311 +0.20(+3.27%)
Mar 19, 2021 6.160 6.210 6.095 6.120 746,900 -0.12(-1.92%)
Mar 18, 2021 6.300 6.305 6.060 6.240 1,199,629 +0.18(+2.97%)
Mar 17, 2021 6.240 6.270 5.960 6.060 1,527,007 -0.19(-3.04%)
Mar 16, 2021 6.270 6.305 6.160 6.250 1,161,305 +0.15(+2.46%)
Mar 15, 2021 6.140 6.230 6.070 6.100 2,684,686 -0.17(-2.71%)
Mar 12, 2021 6.500 6.530 6.270 6.270 926,700 +0.11(+1.79%)
Mar 11, 2021 6.210 6.320 6.140 6.160 1,133,483 +0.02(+0.33%)
Mar 10, 2021 6.200 6.290 6.120 6.140 1,315,675 -0.12(-1.92%)
Mar 09, 2021 6.300 6.300 6.160 6.260 1,778,403 -0.47(-6.98%)
Mar 08, 2021 6.650 6.740 6.590 6.730 1,013,237 +0.05(+0.75%)
Mar 05, 2021 6.590 6.880 6.580 6.680 1,868,100 +0.08(+1.21%)
Mar 04, 2021 6.300 6.750 6.140 6.600 3,600,885 +0.39(+6.28%)
Mar 03, 2021 6.220 6.360 6.070 6.210 1,855,256 +0.25(+4.19%)
Mar 02, 2021 6.120 6.150 5.880 5.960 2,043,834 -0.09(-1.49%)
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.