ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
8.99
-0.12 (-1.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 9.09 | 9.27 | 8.90 | 9.11 | 9.11 | 2.36% | 2,592,443 |
| Sep 24, 2024 | 9.68 | 9.74 | 8.87 | 8.90 | 8.90 | -9.83% | 3,462,965 |
| Sep 23, 2024 | 9.70 | 9.89 | 9.66 | 9.87 | 9.87 | 2.92% | 2,429,631 |
| Sep 20, 2024 | 9.57 | 9.72 | 9.46 | 9.59 | 9.59 | -1.84% | 3,024,978 |
| Sep 19, 2024 | 9.67 | 9.91 | 9.58 | 9.77 | 9.77 | -6.15% | 2,465,059 |
| Sep 18, 2024 | 9.89 | 10.51 | 9.50 | 10.41 | 10.41 | 5.58% | 3,223,272 |
| Sep 17, 2024 | 9.84 | 9.97 | 9.67 | 9.86 | 9.86 | 0.72% | 1,796,712 |
| Sep 16, 2024 | 9.67 | 9.91 | 9.64 | 9.79 | 9.79 | -0.41% | 1,820,052 |
| Sep 13, 2024 | 9.97 | 10.03 | 9.69 | 9.83 | 9.83 | -5.57% | 5,385,648 |
| Sep 12, 2024 | 10.96 | 11.01 | 10.41 | 10.41 | 10.41 | -8.76% | 2,398,613 |
| Sep 11, 2024 | 11.46 | 11.88 | 11.34 | 11.41 | 11.41 | -1.34% | 1,631,208 |
| Sep 10, 2024 | 11.55 | 11.89 | 11.55 | 11.57 | 11.57 | -0.64% | 1,233,410 |
| Sep 9, 2024 | 11.77 | 11.89 | 11.62 | 11.64 | 11.64 | -2.92% | 1,100,853 |
| Sep 6, 2024 | 11.33 | 12.19 | 11.27 | 11.99 | 11.99 | 5.83% | 3,180,140 |
| Sep 5, 2024 | 11.19 | 11.42 | 10.98 | 11.33 | 11.33 | -4.23% | 1,414,144 |
| Sep 4, 2024 | 11.90 | 11.93 | 11.66 | 11.83 | 11.83 | -0.92% | 1,136,965 |
| Sep 3, 2024 | 11.73 | 12.19 | 11.70 | 11.94 | 11.94 | 5.94% | 1,635,892 |
| Aug 30, 2024 | 10.98 | 11.39 | 10.89 | 11.27 | 11.27 | 3.68% | 2,589,907 |
| Aug 29, 2024 | 10.96 | 11.03 | 10.69 | 10.87 | 10.87 | -1.00% | 1,092,922 |
| Aug 28, 2024 | 10.85 | 11.09 | 10.84 | 10.98 | 10.98 | 5.17% | 1,229,470 |
| Aug 27, 2024 | 10.55 | 10.65 | 10.37 | 10.44 | 10.44 | -0.29% | 1,139,225 |
| Aug 26, 2024 | 10.40 | 10.62 | 10.39 | 10.47 | 10.47 | -0.76% | 1,108,182 |
| Aug 23, 2024 | 10.99 | 11.05 | 10.51 | 10.55 | 10.55 | -6.22% | 2,181,994 |
| Aug 22, 2024 | 10.81 | 11.35 | 10.81 | 11.25 | 11.25 | 4.36% | 1,550,957 |
| Aug 21, 2024 | 10.82 | 11.02 | 10.64 | 10.78 | 10.78 | -0.65% | 1,154,071 |
| Aug 20, 2024 | 10.49 | 10.95 | 10.44 | 10.85 | 10.85 | -0.18% | 1,745,984 |
| Aug 19, 2024 | 11.19 | 11.25 | 10.81 | 10.87 | 10.87 | -2.86% | 1,110,683 |
| Aug 16, 2024 | 11.71 | 11.80 | 11.19 | 11.19 | 11.19 | -4.28% | 2,998,330 |
| Aug 15, 2024 | 11.78 | 12.10 | 11.55 | 11.69 | 11.69 | -6.33% | 2,219,651 |
| Aug 14, 2024 | 12.32 | 12.77 | 12.19 | 12.48 | 12.48 | 2.38% | 815,442 |
| Aug 13, 2024 | 12.39 | 12.48 | 12.17 | 12.19 | 12.19 | 0.74% | 595,349 |
| Aug 12, 2024 | 12.23 | 12.49 | 12.02 | 12.10 | 12.10 | -3.89% | 2,241,572 |
| Aug 9, 2024 | 12.48 | 12.71 | 12.35 | 12.59 | 12.59 | 0.24% | 734,816 |
| Aug 8, 2024 | 12.90 | 12.98 | 12.39 | 12.56 | 12.56 | -5.49% | 1,121,892 |
| Aug 7, 2024 | 12.94 | 13.37 | 12.84 | 13.29 | 13.29 | 2.55% | 1,486,198 |
| Aug 6, 2024 | 13.07 | 13.13 | 12.71 | 12.96 | 12.96 | 1.73% | 1,452,207 |
| Aug 5, 2024 | 12.94 | 13.03 | 12.59 | 12.74 | 12.74 | 9.36% | 2,211,859 |
| Aug 2, 2024 | 11.31 | 12.14 | 11.24 | 11.65 | 11.65 | 0.09% | 1,688,997 |
| Aug 1, 2024 | 11.23 | 11.91 | 11.20 | 11.64 | 11.64 | 2.92% | 1,815,780 |
| Jul 31, 2024 | 11.47 | 11.58 | 11.22 | 11.31 | 11.31 | -4.40% | 1,192,857 |
| Jul 30, 2024 | 12.11 | 12.26 | 11.73 | 11.83 | 11.83 | -3.11% | 1,316,436 |
| Jul 29, 2024 | 12.11 | 12.70 | 12.11 | 12.21 | 12.21 | 0.25% | 853,266 |
| Jul 26, 2024 | 12.26 | 12.43 | 12.14 | 12.18 | 12.18 | -0.57% | 687,377 |
| Jul 25, 2024 | 12.39 | 12.44 | 12.14 | 12.25 | 12.25 | 7.55% | 1,495,366 |
| Jul 24, 2024 | 11.10 | 11.39 | 10.99 | 11.39 | 11.39 | 1.97% | 716,227 |
| Jul 23, 2024 | 11.29 | 11.37 | 11.15 | 11.17 | 11.17 | -0.13% | 854,864 |
| Jul 22, 2024 | 11.33 | 11.46 | 11.17 | 11.19 | 11.19 | 0.31% | 938,447 |
| Jul 19, 2024 | 11.38 | 11.40 | 11.10 | 11.15 | 11.15 | 3.72% | 1,598,238 |
| Jul 18, 2024 | 10.33 | 10.78 | 10.29 | 10.75 | 10.75 | 3.46% | 1,821,188 |
| Jul 17, 2024 | 10.00 | 10.55 | 9.91 | 10.39 | 10.39 | 6.56% | 3,804,464 |
| Jul 16, 2024 | 10.14 | 10.18 | 9.69 | 9.75 | 9.75 | -4.04% | 1,450,644 |
| Jul 15, 2024 | 10.12 | 10.25 | 9.89 | 10.16 | 10.16 | 0.79% | 1,456,935 |
| Jul 12, 2024 | 10.15 | 10.18 | 9.94 | 10.08 | 10.08 | 4.24% | 1,223,412 |
| Jul 11, 2024 | 9.64 | 9.83 | 9.51 | 9.67 | 9.67 | -3.97% | 1,481,620 |
| Jul 10, 2024 | 9.95 | 10.18 | 9.83 | 10.07 | 10.07 | - | 926,739 |
| Jul 9, 2024 | 9.93 | 10.26 | 9.85 | 10.07 | 10.07 | - | 1,380,234 |
| Jul 8, 2024 | 9.90 | 10.30 | 9.81 | 10.07 | 10.07 | 2.76% | 1,492,592 |
| Jul 5, 2024 | 10.07 | 10.12 | 9.64 | 9.80 | 9.80 | -4.85% | 2,930,480 |
| Jul 3, 2024 | 10.42 | 10.43 | 10.16 | 10.30 | 10.30 | -6.36% | 868,445 |
| Jul 2, 2024 | 11.11 | 11.18 | 10.80 | 11.00 | 11.00 | -1.08% | 689,899 |
| Jul 1, 2024 | 11.23 | 11.31 | 11.05 | 11.12 | 11.12 | -1.85% | 622,036 |
| Jun 28, 2024 | 11.07 | 11.36 | 11.06 | 11.33 | 11.33 | -1.13% | 783,893 |
| Jun 27, 2024 | 11.34 | 11.53 | 11.25 | 11.46 | 11.46 | -0.95% | 579,190 |
| Jun 26, 2024 | 11.68 | 11.74 | 11.43 | 11.57 | 11.57 | 0.96% | 878,802 |
| Jun 25, 2024 | 11.16 | 11.52 | 11.14 | 11.46 | 11.46 | 4.47% | 1,425,568 |
| Jun 24, 2024 | 10.90 | 11.05 | 10.86 | 10.97 | 10.97 | - | 471,273 |
| Jun 21, 2024 | 10.55 | 11.02 | 10.55 | 10.97 | 10.97 | 7.34% | 1,115,781 |
| Jun 20, 2024 | 10.64 | 10.72 | 10.14 | 10.22 | 10.22 | -7.68% | 1,377,680 |
| Jun 18, 2024 | 11.33 | 11.33 | 11.05 | 11.07 | 11.07 | -0.45% | 530,361 |
| Jun 17, 2024 | 11.12 | 11.41 | 11.10 | 11.12 | 11.12 | 0.72% | 724,634 |
| Jun 14, 2024 | 11.37 | 11.47 | 11.03 | 11.04 | 11.04 | -4.25% | 902,693 |
| Jun 13, 2024 | 11.22 | 11.71 | 11.13 | 11.53 | 11.53 | 4.44% | 1,324,679 |
| Jun 12, 2024 | 10.67 | 11.12 | 10.64 | 11.04 | 11.04 | -3.07% | 1,664,134 |
| Jun 11, 2024 | 11.35 | 11.49 | 11.30 | 11.39 | 11.39 | 3.36% | 1,041,454 |
| Jun 10, 2024 | 11.08 | 11.26 | 10.95 | 11.02 | 11.02 | -3.50% | 1,099,126 |
| Jun 7, 2024 | 10.98 | 11.47 | 10.97 | 11.42 | 11.42 | 13.41% | 2,992,115 |
| Jun 6, 2024 | 10.64 | 10.76 | 10.00 | 10.07 | 10.07 | -8.37% | 1,812,744 |
| Jun 5, 2024 | 11.21 | 11.40 | 10.94 | 10.99 | 10.99 | -2.74% | 1,419,441 |
| Jun 4, 2024 | 11.09 | 11.44 | 11.09 | 11.30 | 11.30 | 6.31% | 2,515,142 |
| Jun 3, 2024 | 10.68 | 10.88 | 10.40 | 10.63 | 10.63 | -1.13% | 1,624,192 |
| May 31, 2024 | 10.04 | 10.87 | 9.97 | 10.75 | 10.75 | 4.78% | 4,460,668 |
| May 30, 2024 | 10.00 | 10.33 | 9.83 | 10.26 | 10.26 | 5.39% | 2,782,149 |
| May 29, 2024 | 9.82 | 9.89 | 9.56 | 9.74 | 9.74 | 0.46% | 1,790,514 |
| May 28, 2024 | 9.67 | 10.16 | 9.62 | 9.69 | 9.69 | -10.94% | 2,259,933 |
| May 24, 2024 | 10.72 | 10.99 | 10.69 | 10.88 | 10.88 | -1.45% | 864,039 |
| May 23, 2024 | 10.61 | 11.09 | 10.50 | 11.04 | 11.04 | 4.84% | 2,505,772 |
| May 22, 2024 | 9.94 | 10.61 | 9.94 | 10.53 | 10.53 | 7.67% | 3,443,371 |
| May 21, 2024 | 9.93 | 10.09 | 9.64 | 9.78 | 9.78 | -1.81% | 2,112,346 |
| May 20, 2024 | 10.04 | 10.43 | 9.63 | 9.96 | 9.96 | -1.78% | 2,271,034 |
| May 17, 2024 | 10.90 | 11.14 | 10.14 | 10.14 | 10.14 | -12.44% | 3,011,339 |
| May 16, 2024 | 11.65 | 11.80 | 11.49 | 11.58 | 11.58 | 0.78% | 1,141,504 |
| May 15, 2024 | 11.99 | 12.50 | 11.46 | 11.49 | 11.49 | -7.71% | 2,055,036 |
| May 14, 2024 | 12.58 | 12.72 | 12.32 | 12.45 | 12.45 | -2.35% | 803,302 |
| May 13, 2024 | 12.73 | 12.92 | 12.66 | 12.75 | 12.75 | -0.31% | 653,493 |
| May 10, 2024 | 12.60 | 12.95 | 12.53 | 12.79 | 12.79 | 0.55% | 832,132 |
| May 9, 2024 | 13.32 | 13.32 | 12.71 | 12.72 | 12.72 | -7.02% | 977,099 |
| May 8, 2024 | 13.77 | 13.82 | 13.50 | 13.68 | 13.68 | -0.07% | 1,026,277 |
| May 7, 2024 | 13.57 | 13.75 | 13.52 | 13.69 | 13.69 | 1.03% | 1,167,226 |
| May 6, 2024 | 13.65 | 13.80 | 13.49 | 13.55 | 13.55 | -6.87% | 1,074,990 |
| May 3, 2024 | 14.53 | 14.96 | 14.49 | 14.55 | 14.55 | 1.18% | 904,433 |