ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
31.08
+0.52 (1.70%)
At close: May 28, 2025, 4:00 PM
30.45
-0.63 (-2.03%)
Pre-market: May 29, 2025, 4:45 AM EDT
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 32.09 | 32.15 | 30.75 | 30.77 | 30.77 | -4.83% | 393,775 |
| May 19, 2025 | 32.24 | 32.54 | 32.07 | 32.33 | 32.33 | -0.65% | 114,681 |
| May 16, 2025 | 32.85 | 33.00 | 32.33 | 32.54 | 32.54 | 2.20% | 350,110 |
| May 15, 2025 | 32.65 | 32.75 | 31.83 | 31.84 | 31.84 | -2.03% | 235,274 |
| May 14, 2025 | 32.31 | 32.81 | 32.15 | 32.50 | 32.50 | 4.33% | 335,624 |
| May 13, 2025 | 31.74 | 31.89 | 31.05 | 31.15 | 31.15 | -2.14% | 331,140 |
| May 12, 2025 | 31.74 | 32.29 | 31.62 | 31.83 | 31.83 | 0.79% | 424,666 |
| May 9, 2025 | 31.74 | 31.79 | 31.36 | 31.58 | 31.58 | -2.23% | 194,624 |
| May 8, 2025 | 32.00 | 32.47 | 31.57 | 32.30 | 32.30 | 0.19% | 297,925 |
| May 7, 2025 | 31.53 | 32.77 | 31.39 | 32.24 | 32.24 | 5.33% | 335,852 |
| May 6, 2025 | 30.68 | 31.11 | 30.56 | 30.61 | 30.61 | -5.17% | 460,719 |
| May 5, 2025 | 32.07 | 32.82 | 32.07 | 32.28 | 32.28 | -2.51% | 208,096 |
| May 2, 2025 | 31.89 | 33.25 | 31.85 | 33.11 | 33.11 | 2.44% | 347,639 |
| May 1, 2025 | 32.31 | 32.85 | 32.05 | 32.32 | 32.32 | 1.03% | 476,331 |
| Apr 30, 2025 | 31.85 | 32.25 | 31.57 | 31.99 | 31.99 | 2.20% | 314,509 |
| Apr 29, 2025 | 30.14 | 31.36 | 30.08 | 31.30 | 31.30 | 1.61% | 278,675 |
| Apr 28, 2025 | 31.00 | 31.50 | 30.71 | 30.81 | 30.81 | -0.69% | 176,668 |
| Apr 25, 2025 | 31.22 | 31.47 | 30.77 | 31.02 | 31.02 | 3.47% | 345,987 |
| Apr 24, 2025 | 30.42 | 30.70 | 29.90 | 29.98 | 29.98 | 0.17% | 341,414 |
| Apr 23, 2025 | 31.51 | 31.67 | 29.79 | 29.93 | 29.93 | -6.61% | 906,119 |
| Apr 22, 2025 | 31.57 | 32.05 | 30.77 | 32.05 | 32.05 | 1.20% | 702,014 |
| Apr 21, 2025 | 31.19 | 32.17 | 31.10 | 31.67 | 31.67 | -1.25% | 566,064 |
| Apr 17, 2025 | 32.07 | 32.75 | 31.69 | 32.07 | 32.07 | 1.55% | 469,751 |
| Apr 16, 2025 | 31.44 | 31.74 | 31.08 | 31.58 | 31.58 | -2.71% | 402,411 |
| Apr 15, 2025 | 32.60 | 32.95 | 32.39 | 32.46 | 32.46 | -0.43% | 247,762 |
| Apr 14, 2025 | 33.30 | 33.75 | 32.40 | 32.60 | 32.60 | -1.30% | 457,412 |
| Apr 11, 2025 | 34.09 | 34.35 | 32.62 | 33.03 | 33.03 | -6.51% | 691,681 |
| Apr 10, 2025 | 35.70 | 36.55 | 35.00 | 35.33 | 35.33 | -1.15% | 361,057 |
| Apr 9, 2025 | 37.04 | 37.51 | 35.28 | 35.74 | 35.74 | -7.17% | 523,308 |
| Apr 8, 2025 | 36.92 | 39.00 | 36.53 | 38.50 | 38.50 | 0.34% | 419,053 |
| Apr 7, 2025 | 37.78 | 39.03 | 36.09 | 38.37 | 38.37 | -0.26% | 567,647 |
| Apr 4, 2025 | 36.68 | 40.13 | 36.60 | 38.47 | 38.47 | 11.54% | 1,169,571 |
| Apr 3, 2025 | 34.02 | 34.59 | 33.11 | 34.49 | 34.49 | 16.56% | 981,489 |
| Apr 2, 2025 | 29.69 | 29.84 | 29.12 | 29.59 | 29.59 | -1.40% | 494,841 |
| Apr 1, 2025 | 29.48 | 30.35 | 29.42 | 30.01 | 30.01 | 2.32% | 327,082 |
| Mar 31, 2025 | 29.79 | 30.36 | 29.28 | 29.33 | 29.33 | 0.03% | 479,637 |
| 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 |