ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
19.17
-0.14 (-0.73%)
Sep 18, 2025, 4:00 PM EDT - Market closed
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19.28 | 19.53 | 19.16 | 19.15 | - | -0.83% | 290,149 |
| Sep 17, 2025 | 19.13 | 19.72 | 18.70 | 19.31 | 19.31 | 4.10% | 669,952 |
| Sep 16, 2025 | 18.06 | 18.73 | 18.04 | 18.55 | 18.55 | 1.42% | 397,472 |
| Sep 15, 2025 | 18.73 | 18.75 | 18.27 | 18.29 | 18.29 | -1.93% | 269,123 |
| Sep 12, 2025 | 18.74 | 18.86 | 18.50 | 18.65 | 18.65 | -2.81% | 629,358 |
| Sep 11, 2025 | 19.66 | 19.70 | 19.00 | 19.19 | 19.19 | -2.22% | 496,271 |
| Sep 10, 2025 | 19.71 | 19.76 | 19.51 | 19.63 | 19.63 | -1.38% | 152,455 |
| Sep 9, 2025 | 19.60 | 20.04 | 19.40 | 19.90 | 19.90 | 2.63% | 294,936 |
| Sep 8, 2025 | 19.33 | 19.55 | 18.99 | 19.39 | 19.39 | -2.11% | 353,778 |
| Sep 5, 2025 | 19.45 | 20.01 | 19.23 | 19.81 | 19.81 | -0.74% | 423,925 |
| Sep 4, 2025 | 19.67 | 20.19 | 19.64 | 19.96 | 19.96 | 1.92% | 450,265 |
| Sep 3, 2025 | 19.47 | 19.65 | 19.07 | 19.58 | 19.58 | -0.46% | 718,708 |
| Sep 2, 2025 | 20.16 | 20.33 | 19.60 | 19.67 | 19.67 | -3.96% | 590,419 |
| Aug 29, 2025 | 21.88 | 21.88 | 20.47 | 20.48 | 20.48 | -5.67% | 1,045,076 |
| Aug 28, 2025 | 21.66 | 22.00 | 21.65 | 21.71 | 21.71 | -3.04% | 570,123 |
| Aug 27, 2025 | 22.75 | 22.89 | 22.25 | 22.39 | 22.39 | 0.13% | 137,856 |
| Aug 26, 2025 | 22.57 | 22.57 | 22.30 | 22.36 | 22.36 | -0.45% | 62,366 |
| Aug 25, 2025 | 22.45 | 22.47 | 22.08 | 22.46 | 22.46 | 1.79% | 185,446 |
| Aug 22, 2025 | 23.29 | 23.29 | 21.86 | 22.07 | 22.07 | -4.19% | 260,969 |
| Aug 21, 2025 | 23.18 | 23.22 | 22.92 | 23.03 | 23.03 | -1.20% | 218,970 |
| Aug 20, 2025 | 23.57 | 23.57 | 23.23 | 23.31 | 23.31 | -3.32% | 407,463 |
| Aug 19, 2025 | 23.23 | 24.13 | 23.13 | 24.11 | 24.11 | 4.37% | 277,960 |
| Aug 18, 2025 | 22.92 | 23.21 | 22.92 | 23.10 | 23.10 | -0.39% | 129,765 |
| Aug 15, 2025 | 23.33 | 23.58 | 23.00 | 23.19 | 23.19 | 0.17% | 298,420 |
| Aug 14, 2025 | 22.96 | 23.32 | 22.82 | 23.15 | 23.15 | 2.80% | 129,905 |
| Aug 13, 2025 | 22.60 | 22.66 | 22.46 | 22.52 | 22.52 | -3.43% | 153,597 |
| Aug 12, 2025 | 23.56 | 23.67 | 23.12 | 23.32 | 23.32 | -1.19% | 158,246 |
| Aug 11, 2025 | 23.37 | 23.61 | 23.22 | 23.60 | 23.60 | 4.29% | 357,531 |
| Aug 8, 2025 | 22.63 | 22.97 | 22.42 | 22.63 | 22.63 | -0.26% | 294,617 |
| Aug 7, 2025 | 22.54 | 23.07 | 22.40 | 22.69 | 22.69 | -2.83% | 262,724 |
| Aug 6, 2025 | 23.39 | 23.46 | 23.23 | 23.35 | 23.35 | -0.60% | 97,860 |
| Aug 5, 2025 | 23.86 | 23.92 | 23.34 | 23.49 | 23.49 | -2.08% | 286,834 |
| Aug 4, 2025 | 24.03 | 24.22 | 23.86 | 23.99 | 23.99 | -2.08% | 191,756 |
| Aug 1, 2025 | 24.23 | 24.76 | 24.21 | 24.50 | 24.50 | -1.41% | 543,709 |
| Jul 31, 2025 | 24.95 | 25.17 | 24.81 | 24.85 | 24.85 | 0.89% | 345,573 |
| Jul 30, 2025 | 23.74 | 24.78 | 23.48 | 24.63 | 24.63 | 7.40% | 803,148 |
| Jul 29, 2025 | 22.96 | 23.18 | 22.75 | 22.93 | 22.93 | -0.07% | 165,775 |
| Jul 28, 2025 | 22.93 | 23.22 | 22.88 | 22.95 | 22.95 | 0.16% | 283,790 |
| Jul 25, 2025 | 22.14 | 23.17 | 22.00 | 22.91 | 22.91 | 5.04% | 668,848 |
| Jul 24, 2025 | 22.00 | 22.12 | 21.76 | 21.81 | 21.81 | 1.35% | 167,592 |
| Jul 23, 2025 | 21.40 | 21.76 | 21.18 | 21.52 | 21.52 | 0.05% | 415,364 |
| Jul 22, 2025 | 21.53 | 22.07 | 21.49 | 21.51 | 21.51 | -2.05% | 567,985 |
| Jul 21, 2025 | 22.23 | 22.24 | 21.76 | 21.96 | 21.96 | -4.25% | 493,505 |
| Jul 18, 2025 | 22.65 | 22.95 | 22.60 | 22.94 | 22.94 | 0.33% | 264,307 |
| Jul 17, 2025 | 23.49 | 23.57 | 22.85 | 22.86 | 22.86 | -1.85% | 266,290 |
| Jul 16, 2025 | 23.23 | 23.69 | 22.95 | 23.29 | 23.29 | 0.09% | 587,053 |
| Jul 15, 2025 | 22.83 | 23.50 | 22.80 | 23.27 | 23.27 | 1.53% | 466,403 |
| Jul 14, 2025 | 22.22 | 22.94 | 22.10 | 22.92 | 22.92 | 4.13% | 651,524 |
| Jul 11, 2025 | 23.01 | 23.08 | 21.98 | 22.01 | 22.01 | -8.14% | 847,805 |
| Jul 10, 2025 | 24.58 | 25.05 | 23.94 | 23.96 | 23.96 | -5.82% | 507,988 |