Breaking News Bar

Business News and Information

Ultrashort Silver ETF (NY: ZSL )

23.88 USD -0.18 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 23.66 23.95 23.01 23.88 275,251 -0.18(-0.75%)
Jun 22, 2021 23.93 24.09 23.82 24.06 175,908 +0.37(+1.56%)
Jun 21, 2021 23.67 23.92 23.55 23.69 293,154 -0.36(-1.50%)
Jun 18, 2021 23.64 24.05 23.41 24.05 319,805 +0.33(+1.39%)
Jun 17, 2021 23.28 24.02 23.09 23.72 1,293,323 +2.00(+9.21%)
Jun 16, 2021 20.89 21.72 20.79 21.72 244,027 +0.65(+3.08%)
Jun 15, 2021 21.03 21.50 21.03 21.07 381,057 +0.33(+1.62%)
Jun 14, 2021 21.20 21.26 20.53 20.74 360,902 +0.03(+0.12%)
Jun 11, 2021 20.26 20.72 20.15 20.71 356,891 +0.19(+0.93%)
Jun 10, 2021 20.96 21.07 20.50 20.52 221,412 -0.36(-1.72%)
Jun 09, 2021 20.82 20.99 20.55 20.88 318,430 -0.29(-1.37%)
Jun 08, 2021 21.05 21.36 20.90 21.17 418,242 +0.46(+2.22%)
Jun 07, 2021 20.90 21.03 20.67 20.71 285,291 -0.20(-0.96%)
Jun 04, 2021 21.00 21.04 20.82 20.91 242,455 -0.61(-2.83%)
Jun 03, 2021 21.53 22.14 21.46 21.52 688,506 +1.13(+5.54%)
Jun 02, 2021 20.74 20.81 20.38 20.39 247,789 -0.52(-2.49%)
Jun 01, 2021 19.95 20.92 19.90 20.91 523,758 +0.13(+0.63%)
May 28, 2021 21.26 21.26 20.72 20.78 374,963 -0.10(-0.48%)
May 27, 2021 21.22 21.43 20.87 20.88 189,915 -0.30(-1.42%)
May 26, 2021 20.88 21.30 20.74 21.18 389,297 +16.00(+308.88%)
May 25, 2021 5.350 5.350 5.160 5.180 928,299 -0.09(-1.71%)
May 24, 2021 5.270 5.310 5.210 5.270 436,154 -0.10(-1.86%)
May 21, 2021 5.190 5.490 5.186 5.370 1,323,294 +0.11(+2.09%)
May 20, 2021 5.250 5.310 5.180 5.260 501,959 -0.04(-0.75%)
May 19, 2021 5.310 5.380 5.097 5.300 1,704,448 +0.19(+3.72%)
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%)
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.
 
bottom clear