ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
29.32
+0.91 (3.20%)
At close: Mar 28, 2025, 3:59 PM
29.39
+0.07 (0.24%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.44 | 29.51 | 28.29 | 29.32 | 29.32 | 3.20% | 722,887 |
| Mar 27, 2025 | 29.76 | 29.91 | 28.30 | 28.41 | 28.41 | -7.00% | 684,147 |
| Mar 26, 2025 | 30.20 | 30.63 | 30.06 | 30.55 | 30.55 | 0.46% | 264,379 |
| Mar 25, 2025 | 30.50 | 30.55 | 30.09 | 30.41 | 30.41 | -4.19% | 399,588 |
| Mar 24, 2025 | 31.34 | 31.90 | 31.20 | 31.74 | 31.74 | 0.13% | 230,781 |
| Mar 21, 2025 | 31.22 | 32.29 | 31.22 | 31.70 | 31.70 | 3.29% | 354,745 |
| Mar 20, 2025 | 31.08 | 31.14 | 30.63 | 30.69 | 30.69 | 2.16% | 308,510 |
| Mar 19, 2025 | 30.15 | 30.56 | 29.73 | 30.04 | 30.04 | 1.14% | 495,169 |
| Mar 18, 2025 | 29.28 | 29.86 | 29.24 | 29.70 | 29.70 | -1.36% | 202,042 |
| Mar 17, 2025 | 30.89 | 30.89 | 30.11 | 30.11 | 30.11 | -0.66% | 143,434 |
| Mar 14, 2025 | 29.60 | 30.59 | 29.60 | 30.31 | 30.31 | 0.53% | 254,868 |
| Mar 13, 2025 | 31.40 | 31.50 | 29.62 | 30.15 | 30.15 | -4.29% | 588,884 |
| Mar 12, 2025 | 31.86 | 31.91 | 31.24 | 31.50 | 31.50 | -1.75% | 385,213 |
| Mar 11, 2025 | 32.91 | 32.91 | 31.93 | 32.06 | 32.06 | -6.07% | 404,673 |
| Mar 10, 2025 | 33.04 | 34.30 | 32.99 | 34.13 | 34.13 | 3.55% | 213,760 |
| Mar 7, 2025 | 33.20 | 33.67 | 32.56 | 32.96 | 32.96 | 1.35% | 250,034 |
| Mar 6, 2025 | 32.86 | 32.87 | 32.18 | 32.52 | 32.52 | 0.65% | 180,078 |
| Mar 5, 2025 | 33.60 | 33.62 | 32.27 | 32.31 | 32.31 | -4.80% | 341,085 |
| Mar 4, 2025 | 33.95 | 34.89 | 33.62 | 33.94 | 33.94 | -1.96% | 390,918 |
| Mar 3, 2025 | 34.35 | 34.92 | 33.95 | 34.62 | 34.62 | -3.21% | 356,208 |
| Feb 28, 2025 | 36.14 | 36.47 | 35.60 | 35.77 | 35.77 | 0.56% | 291,307 |
| Feb 27, 2025 | 34.24 | 35.60 | 34.22 | 35.57 | 35.57 | 4.25% | 262,130 |
| Feb 26, 2025 | 34.62 | 34.93 | 33.86 | 34.12 | 34.12 | -1.36% | 186,316 |
| Feb 25, 2025 | 33.51 | 35.33 | 33.36 | 34.59 | 34.59 | 4.56% | 470,944 |
| Feb 24, 2025 | 32.72 | 33.64 | 32.71 | 33.08 | 33.08 | 1.22% | 275,793 |
| Feb 21, 2025 | 31.68 | 32.70 | 31.68 | 32.68 | 32.68 | 2.77% | 362,745 |
| Feb 20, 2025 | 31.68 | 31.91 | 31.30 | 31.80 | 31.80 | -1.27% | 344,044 |
| Feb 19, 2025 | 32.22 | 32.75 | 32.04 | 32.21 | 32.21 | 1.29% | 265,007 |
| Feb 18, 2025 | 32.40 | 32.61 | 31.69 | 31.80 | 31.80 | -4.16% | 259,677 |
| Feb 14, 2025 | 30.65 | 33.36 | 30.56 | 33.18 | 33.18 | 1.95% | 778,232 |
| Feb 13, 2025 | 33.50 | 33.61 | 32.55 | 32.55 | 32.55 | -1.83% | 287,228 |
| Feb 12, 2025 | 33.46 | 33.74 | 32.82 | 33.15 | 33.15 | -2.81% | 549,261 |
| Feb 11, 2025 | 34.30 | 34.40 | 33.79 | 34.11 | 34.11 | 1.49% | 562,493 |
| Feb 10, 2025 | 33.61 | 33.82 | 33.18 | 33.61 | 33.61 | -1.64% | 555,695 |
| Feb 7, 2025 | 32.61 | 34.22 | 32.25 | 34.17 | 34.17 | 2.98% | 952,785 |
| Feb 6, 2025 | 33.53 | 34.25 | 33.17 | 33.18 | 33.18 | -0.03% | 739,055 |
| Feb 5, 2025 | 32.89 | 33.37 | 32.40 | 33.19 | 33.19 | 1.19% | 841,607 |
| Feb 4, 2025 | 33.10 | 33.23 | 32.19 | 32.80 | 32.80 | -2.35% | 698,858 |
| Feb 3, 2025 | 33.87 | 34.58 | 33.10 | 33.59 | 33.59 | -1.81% | 627,901 |
| Jan 31, 2025 | 33.25 | 34.44 | 33.09 | 34.21 | 34.21 | 2.18% | 954,277 |
| Jan 30, 2025 | 33.65 | 33.98 | 32.98 | 33.48 | 33.48 | -6.87% | 762,408 |
| Jan 29, 2025 | 36.03 | 36.47 | 35.26 | 35.95 | 35.95 | -3.72% | 709,594 |
| Jan 28, 2025 | 38.02 | 38.32 | 37.22 | 37.34 | 37.34 | -2.30% | 427,504 |
| Jan 27, 2025 | 38.12 | 39.45 | 37.54 | 38.22 | 38.22 | 3.44% | 722,748 |
| Jan 24, 2025 | 36.59 | 36.97 | 36.35 | 36.95 | 36.95 | -1.62% | 481,250 |
| Jan 23, 2025 | 38.15 | 38.45 | 37.50 | 37.56 | 37.56 | 3.30% | 676,945 |
| Jan 22, 2025 | 36.60 | 36.95 | 36.14 | 36.36 | 36.36 | 0.75% | 619,487 |
| Jan 21, 2025 | 36.54 | 36.62 | 35.95 | 36.09 | 36.09 | -3.40% | 480,706 |
| Jan 17, 2025 | 37.31 | 37.43 | 36.60 | 37.36 | 37.36 | 4.53% | 554,452 |
| Jan 16, 2025 | 35.45 | 35.93 | 35.23 | 35.74 | 35.74 | -0.56% | 558,469 |