ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
37.21
+1.47 (4.11%)
At close: Jan 17, 2025, 4:00 PM
36.95
-0.26 (-0.70%)
After-hours: Jan 17, 2025, 7:31 PM EST
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 36.85 | 37.50 | 35.82 | 35.94 | 35.94 | -6.94% | 485,967 |
| Jan 14, 2025 | 39.56 | 39.56 | 38.50 | 38.62 | 38.62 | -1.88% | 111,074 |
| Jan 13, 2025 | 39.20 | 39.47 | 38.67 | 39.36 | 39.36 | 6.44% | 295,737 |
| Jan 10, 2025 | 35.80 | 37.10 | 35.50 | 36.98 | 36.98 | -3.29% | 481,113 |
| Jan 8, 2025 | 37.66 | 38.90 | 37.55 | 38.24 | 38.24 | -0.68% | 329,997 |
| Jan 7, 2025 | 37.70 | 38.73 | 37.59 | 38.50 | 38.50 | -1.41% | 230,265 |
| Jan 6, 2025 | 39.34 | 39.57 | 38.29 | 39.05 | 39.05 | -2.38% | 160,689 |
| Jan 3, 2025 | 39.38 | 40.16 | 39.22 | 40.00 | 40.00 | -0.55% | 79,798 |
| Jan 2, 2025 | 40.76 | 40.90 | 39.00 | 40.22 | 40.22 | -4.24% | 189,373 |
| Dec 31, 2024 | 42.49 | 42.50 | 41.88 | 42.00 | 42.00 | 0.31% | 63,162 |
| Dec 30, 2024 | 41.00 | 42.29 | 41.00 | 41.87 | 41.87 | 3.64% | 227,610 |
| Dec 27, 2024 | 40.26 | 40.60 | 39.85 | 40.40 | 40.40 | 2.83% | 136,452 |
| Dec 26, 2024 | 39.32 | 39.87 | 39.08 | 39.29 | 39.29 | -0.81% | 126,618 |
| Dec 24, 2024 | 39.64 | 39.93 | 39.54 | 39.61 | 39.61 | -0.40% | 27,699 |
| Dec 23, 2024 | 40.07 | 40.35 | 38.50 | 39.77 | 39.77 | -0.82% | 166,253 |
| Dec 20, 2024 | 41.45 | 41.45 | 39.68 | 40.10 | 40.10 | -3.63% | 149,932 |
| Dec 19, 2024 | 41.51 | 42.66 | 41.38 | 41.61 | 41.61 | 2.16% | 383,591 |
| Dec 18, 2024 | 38.59 | 40.91 | 38.48 | 40.73 | 40.73 | 6.79% | 354,577 |
| Dec 17, 2024 | 38.35 | 38.92 | 37.96 | 38.14 | 38.14 | 0.58% | 141,384 |
| Dec 16, 2024 | 37.90 | 38.04 | 37.67 | 37.92 | 37.92 | -0.63% | 94,559 |
| Dec 13, 2024 | 37.98 | 38.54 | 37.36 | 38.16 | 38.16 | 3.86% | 380,419 |
| Dec 12, 2024 | 35.38 | 36.83 | 35.38 | 36.74 | 36.74 | 7.21% | 433,701 |
| Dec 11, 2024 | 34.46 | 34.60 | 33.50 | 34.27 | 34.27 | -1.21% | 263,500 |
| Dec 10, 2024 | 34.38 | 34.72 | 34.18 | 34.69 | 34.69 | -0.74% | 193,890 |
| Dec 9, 2024 | 34.17 | 35.03 | 33.80 | 34.95 | 34.95 | -5.97% | 390,930 |
| Dec 6, 2024 | 37.01 | 37.59 | 36.54 | 37.17 | 37.17 | 2.23% | 289,201 |
| Dec 5, 2024 | 36.47 | 37.12 | 36.32 | 36.36 | 36.36 | -0.22% | 204,598 |
| Dec 4, 2024 | 36.60 | 36.71 | 35.85 | 36.44 | 36.44 | -2.04% | 187,376 |
| Dec 3, 2024 | 37.30 | 37.95 | 37.02 | 37.20 | 37.20 | -3.48% | 159,325 |
| Dec 2, 2024 | 38.40 | 39.02 | 36.91 | 38.54 | 38.54 | 0.89% | 196,477 |
| Nov 29, 2024 | 37.89 | 38.45 | 37.89 | 38.20 | 38.20 | -3.09% | 128,255 |
| Nov 27, 2024 | 38.74 | 39.91 | 38.49 | 39.42 | 39.42 | 2.12% | 159,457 |
| Nov 26, 2024 | 38.50 | 39.07 | 37.26 | 38.60 | 38.60 | -1.15% | 61,942 |
| Nov 25, 2024 | 38.81 | 39.65 | 38.77 | 39.05 | 39.05 | 5.97% | 202,139 |
| Nov 22, 2024 | 37.45 | 37.59 | 36.68 | 36.85 | 36.85 | -2.74% | 158,651 |
| Nov 21, 2024 | 37.42 | 38.26 | 37.35 | 37.89 | 37.89 | 0.37% | 210,201 |
| Nov 20, 2024 | 37.06 | 37.93 | 36.93 | 37.75 | 37.75 | 2.69% | 73,231 |
| Nov 19, 2024 | 36.95 | 37.27 | 36.70 | 36.76 | 36.76 | -0.73% | 106,384 |
| Nov 18, 2024 | 37.69 | 37.69 | 36.74 | 37.03 | 37.03 | -6.02% | 221,473 |
| Nov 15, 2024 | 38.04 | 39.50 | 38.02 | 39.40 | 39.40 | 1.94% | 162,014 |
| Nov 14, 2024 | 39.31 | 39.44 | 38.35 | 38.65 | 38.65 | -1.40% | 270,805 |
| Nov 13, 2024 | 37.45 | 39.20 | 37.39 | 39.20 | 39.20 | 3.29% | 288,995 |
| Nov 12, 2024 | 38.12 | 38.66 | 37.78 | 37.95 | 37.95 | -0.58% | 142,178 |
| Nov 11, 2024 | 38.25 | 38.83 | 38.08 | 38.17 | 38.17 | 3.58% | 259,171 |
| Nov 8, 2024 | 35.81 | 36.99 | 35.56 | 36.85 | 36.85 | 4.51% | 333,110 |
| Nov 7, 2024 | 35.75 | 36.14 | 34.27 | 35.26 | 35.26 | -4.81% | 276,920 |
| Nov 6, 2024 | 37.48 | 37.80 | 36.58 | 37.04 | 37.04 | 8.69% | 564,582 |
| Nov 5, 2024 | 33.64 | 34.17 | 33.48 | 34.08 | 34.08 | -0.70% | 452,349 |
| Nov 4, 2024 | 33.96 | 34.76 | 33.74 | 34.32 | 34.32 | -0.58% | 478,637 |
| Nov 1, 2024 | 33.28 | 34.64 | 33.08 | 34.52 | 34.52 | 1.89% | 700,883 |
| Oct 31, 2024 | 32.80 | 34.24 | 32.76 | 33.88 | 33.88 | 6.27% | 655,220 |
| Oct 30, 2024 | 31.96 | 32.51 | 31.48 | 31.88 | 31.88 | 4.05% | 409,111 |
| Oct 29, 2024 | 31.12 | 31.30 | 30.41 | 30.64 | 30.64 | -4.49% | 269,843 |
| Oct 28, 2024 | 32.12 | 32.28 | 31.44 | 32.08 | 32.08 | -0.37% | 317,105 |
| Oct 25, 2024 | 32.36 | 32.55 | 31.36 | 32.20 | 32.20 | 0.50% | 357,390 |
| Oct 24, 2024 | 31.04 | 32.86 | 30.95 | 32.04 | 32.04 | 0.12% | 551,242 |
| Oct 23, 2024 | 31.24 | 32.42 | 31.24 | 32.00 | 32.00 | 6.24% | 585,881 |
| Oct 22, 2024 | 30.72 | 31.08 | 29.96 | 30.12 | 30.12 | -5.52% | 658,384 |
| Oct 21, 2024 | 31.24 | 32.60 | 31.04 | 31.88 | 31.88 | -1.60% | 393,766 |
| Oct 18, 2024 | 35.20 | 35.28 | 32.20 | 32.40 | 32.40 | -11.76% | 861,440 |
| Oct 17, 2024 | 36.60 | 37.53 | 35.88 | 36.72 | 36.72 | 0.33% | 226,011 |
| Oct 16, 2024 | 36.00 | 36.92 | 35.48 | 36.60 | 36.60 | -1.40% | 302,922 |
| Oct 15, 2024 | 37.60 | 37.88 | 36.62 | 37.12 | 37.12 | -1.38% | 205,565 |
| Oct 14, 2024 | 37.88 | 38.20 | 37.06 | 37.64 | 37.64 | 1.73% | 169,430 |
| Oct 11, 2024 | 37.48 | 37.48 | 36.76 | 37.00 | 37.00 | -2.73% | 244,633 |
| Oct 10, 2024 | 39.12 | 39.28 | 37.84 | 38.04 | 38.04 | -3.65% | 418,605 |
| Oct 9, 2024 | 40.12 | 40.32 | 39.08 | 39.48 | 39.48 | 1.13% | 289,883 |
| Oct 8, 2024 | 38.08 | 40.44 | 37.80 | 39.04 | 39.04 | 6.20% | 608,474 |
| Oct 7, 2024 | 36.60 | 37.28 | 36.40 | 36.76 | 36.76 | 2.80% | 431,702 |
| Oct 4, 2024 | 36.00 | 36.60 | 34.00 | 35.76 | 35.76 | -0.67% | 1,200,027 |
| Oct 3, 2024 | 36.84 | 37.04 | 35.60 | 36.00 | 36.00 | -1.32% | 893,473 |
| Oct 2, 2024 | 36.28 | 37.30 | 35.32 | 36.48 | 36.48 | -2.98% | 808,948 |
| Oct 1, 2024 | 37.12 | 37.72 | 36.36 | 37.60 | 37.60 | -1.36% | 862,613 |
| Sep 30, 2024 | 37.84 | 38.70 | 37.76 | 38.12 | 38.12 | 3.25% | 519,080 |
| Sep 27, 2024 | 35.76 | 37.60 | 35.44 | 36.92 | 36.92 | 2.67% | 757,526 |
| Sep 26, 2024 | 35.80 | 36.68 | 35.44 | 35.96 | 35.96 | -1.32% | 628,341 |
| Sep 25, 2024 | 36.36 | 37.08 | 35.59 | 36.44 | 36.44 | 2.36% | 648,110 |
| Sep 24, 2024 | 38.72 | 38.96 | 35.48 | 35.60 | 35.60 | -9.83% | 865,741 |
| Sep 23, 2024 | 38.80 | 39.56 | 38.64 | 39.48 | 39.48 | 2.92% | 607,407 |
| Sep 20, 2024 | 38.28 | 38.88 | 37.84 | 38.36 | 38.36 | -1.84% | 756,244 |
| Sep 19, 2024 | 38.68 | 39.64 | 38.32 | 39.08 | 39.08 | -6.15% | 616,264 |
| Sep 18, 2024 | 39.56 | 42.04 | 38.00 | 41.64 | 41.64 | 5.58% | 805,818 |
| Sep 17, 2024 | 39.36 | 39.88 | 38.66 | 39.44 | 39.44 | 0.72% | 449,178 |
| Sep 16, 2024 | 38.68 | 39.66 | 38.56 | 39.16 | 39.16 | -0.41% | 455,013 |
| Sep 13, 2024 | 39.88 | 40.10 | 38.74 | 39.32 | 39.32 | -5.57% | 1,346,412 |
| Sep 12, 2024 | 43.84 | 44.04 | 41.62 | 41.64 | 41.64 | -8.76% | 599,653 |
| Sep 11, 2024 | 45.84 | 47.50 | 45.34 | 45.64 | 45.64 | -1.34% | 407,802 |
| Sep 10, 2024 | 46.20 | 47.56 | 46.20 | 46.26 | 46.26 | -0.64% | 308,352 |
| Sep 9, 2024 | 47.08 | 47.56 | 46.48 | 46.56 | 46.56 | -2.92% | 275,213 |
| Sep 6, 2024 | 45.32 | 48.76 | 45.08 | 47.96 | 47.96 | 5.83% | 795,035 |
| Sep 5, 2024 | 44.76 | 45.68 | 43.92 | 45.32 | 45.32 | -4.23% | 353,536 |
| Sep 4, 2024 | 47.60 | 47.72 | 46.64 | 47.32 | 47.32 | -0.92% | 284,241 |
| Sep 3, 2024 | 46.92 | 48.76 | 46.80 | 47.76 | 47.76 | 5.94% | 408,973 |
| Aug 30, 2024 | 43.92 | 45.56 | 43.56 | 45.08 | 45.08 | 3.68% | 647,476 |
| Aug 29, 2024 | 43.84 | 44.10 | 42.76 | 43.48 | 43.48 | -1.00% | 273,230 |
| Aug 28, 2024 | 43.40 | 44.36 | 43.36 | 43.92 | 43.92 | 5.17% | 307,367 |
| Aug 27, 2024 | 42.20 | 42.58 | 41.48 | 41.76 | 41.76 | -0.29% | 284,806 |
| Aug 26, 2024 | 41.60 | 42.48 | 41.56 | 41.88 | 41.88 | -0.76% | 277,045 |