ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
24.50
-0.35 (-1.41%)
Aug 1, 2025, 4:00 PM - Market closed
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 25.36 | 25.54 | 25.28 | 25.44 | 25.44 | 1.60% | 110,295 |
| Jul 8, 2025 | 25.10 | 25.59 | 25.01 | 25.04 | 25.04 | 0.48% | 175,354 |
| Jul 7, 2025 | 25.49 | 25.52 | 24.91 | 24.92 | 24.92 | 0.56% | 164,689 |
| Jul 3, 2025 | 24.87 | 25.08 | 24.68 | 24.78 | 24.78 | -1.43% | 108,639 |
| Jul 2, 2025 | 25.51 | 25.64 | 25.12 | 25.14 | 25.14 | -3.08% | 115,613 |
| Jul 1, 2025 | 25.61 | 25.96 | 25.34 | 25.94 | 25.94 | 0.50% | 869,960 |
| Jun 30, 2025 | 25.95 | 26.08 | 25.78 | 25.81 | 25.81 | -1.19% | 86,564 |
| Jun 27, 2025 | 26.18 | 26.21 | 25.70 | 26.12 | 26.12 | 4.44% | 411,181 |
| Jun 26, 2025 | 25.33 | 25.54 | 24.99 | 25.01 | 25.01 | -1.69% | 260,640 |
| Jun 25, 2025 | 26.19 | 26.27 | 25.43 | 25.44 | 25.44 | -2.32% | 272,817 |
| Jun 24, 2025 | 26.22 | 26.95 | 26.03 | 26.05 | 26.05 | 1.90% | 516,528 |
| Jun 23, 2025 | 25.77 | 25.79 | 25.40 | 25.56 | 25.56 | -1.35% | 203,089 |
| Jun 20, 2025 | 25.80 | 26.09 | 25.78 | 25.91 | 25.91 | 3.56% | 423,520 |
| Jun 18, 2025 | 24.28 | 25.13 | 24.28 | 25.02 | 25.02 | 2.88% | 532,861 |
| Jun 17, 2025 | 24.41 | 24.72 | 24.10 | 24.32 | 24.32 | -4.25% | 397,734 |
| Jun 16, 2025 | 25.24 | 25.57 | 25.16 | 25.40 | 25.40 | -0.24% | 314,859 |
| Jun 13, 2025 | 25.38 | 25.70 | 25.30 | 25.46 | 25.46 | 0.52% | 286,695 |
| Jun 12, 2025 | 25.62 | 25.67 | 25.31 | 25.33 | 25.33 | -0.51% | 280,013 |
| Jun 11, 2025 | 25.46 | 25.68 | 25.26 | 25.46 | 25.46 | 1.96% | 654,043 |
| Jun 10, 2025 | 24.85 | 25.29 | 24.80 | 24.97 | 24.97 | 1.01% | 680,111 |
| Jun 9, 2025 | 25.19 | 25.32 | 24.51 | 24.72 | 24.72 | -4.19% | 864,708 |
| Jun 6, 2025 | 25.43 | 26.00 | 25.33 | 25.80 | 25.80 | -1.60% | 720,846 |
| Jun 5, 2025 | 25.80 | 26.80 | 25.50 | 26.22 | 26.22 | -7.12% | 1,213,728 |
| Jun 4, 2025 | 28.16 | 28.32 | 28.01 | 28.23 | 28.23 | 1.18% | 227,995 |
| Jun 3, 2025 | 28.27 | 28.55 | 27.90 | 27.90 | 27.90 | 0.61% | 378,930 |
| Jun 2, 2025 | 29.20 | 29.40 | 27.71 | 27.73 | 27.73 | -10.81% | 622,393 |
| May 30, 2025 | 30.78 | 31.46 | 30.65 | 31.09 | 31.09 | 2.24% | 229,129 |
| May 29, 2025 | 30.41 | 30.85 | 30.37 | 30.41 | 30.41 | -2.16% | 199,573 |
| May 28, 2025 | 30.74 | 31.11 | 30.58 | 31.08 | 31.08 | 1.70% | 205,510 |
| May 27, 2025 | 30.98 | 31.03 | 30.54 | 30.56 | 30.56 | 1.53% | 269,667 |
| May 23, 2025 | 30.63 | 30.96 | 29.99 | 30.10 | 30.10 | -2.78% | 221,983 |
| May 22, 2025 | 30.90 | 31.37 | 30.80 | 30.96 | 30.96 | 3.41% | 377,165 |
| May 21, 2025 | 30.62 | 30.77 | 29.90 | 29.94 | 29.94 | -2.70% | 337,555 |