ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
1.910
+0.050 (2.69%)
Jan 27, 2026, 12:16 PM EST - Market open
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.89 | 1.98 | 1.82 | 1.88 | - | 1.08% | 301,538,495 |
| Jan 26, 2026 | 1.94 | 1.95 | 1.57 | 1.86 | 1.86 | -17.33% | 825,914,057 |
| Jan 23, 2026 | 2.41 | 2.44 | 2.25 | 2.25 | 2.25 | -13.13% | 163,402,700 |
| Jan 22, 2026 | 2.75 | 2.76 | 2.56 | 2.59 | 2.59 | -7.83% | 163,826,582 |
| Jan 21, 2026 | 2.72 | 2.96 | 2.69 | 2.81 | 2.81 | 3.31% | 180,517,922 |
| Jan 20, 2026 | 2.67 | 2.81 | 2.66 | 2.72 | 2.72 | -11.40% | 157,282,403 |
| Jan 16, 2026 | 3.13 | 3.25 | 3.05 | 3.07 | 3.07 | 5.14% | 183,175,681 |
| Jan 15, 2026 | 3.11 | 3.12 | 2.85 | 2.92 | 2.92 | 3.55% | 205,586,742 |
| Jan 14, 2026 | 2.91 | 3.09 | 2.81 | 2.82 | 2.82 | -14.80% | 272,983,640 |
| Jan 13, 2026 | 3.16 | 3.38 | 3.10 | 3.31 | 3.31 | -3.50% | 191,113,477 |
| Jan 12, 2026 | 3.54 | 3.56 | 3.31 | 3.43 | 3.43 | -13.82% | 119,809,452 |
| Jan 9, 2026 | 4.11 | 4.17 | 3.89 | 3.98 | 3.98 | -8.08% | 100,370,724 |
| Jan 8, 2026 | 4.66 | 4.70 | 4.32 | 4.33 | 4.33 | 3.10% | 101,309,209 |
| Jan 7, 2026 | 4.33 | 4.40 | 4.15 | 4.20 | 4.20 | 7.42% | 123,586,082 |
| Jan 6, 2026 | 4.18 | 4.19 | 3.87 | 3.91 | 3.91 | -12.92% | 231,417,690 |
| Jan 5, 2026 | 4.46 | 4.57 | 4.25 | 4.49 | 4.49 | -11.79% | 162,287,903 |
| Jan 2, 2026 | 4.83 | 5.28 | 4.81 | 5.09 | 5.09 | -4.68% | 122,530,634 |
| Dec 31, 2025 | 5.18 | 5.53 | 5.01 | 5.34 | 5.34 | 13.38% | 80,408,902 |
| Dec 30, 2025 | 4.78 | 4.98 | 4.46 | 4.71 | 4.71 | -12.29% | 138,402,715 |
| Dec 29, 2025 | 5.50 | 5.72 | 5.35 | 5.37 | 5.37 | 15.48% | 72,217,214 |
| Dec 26, 2025 | 5.21 | 5.30 | 4.64 | 4.65 | 4.65 | -18.28% | 67,472,931 |
| Dec 24, 2025 | 5.69 | 5.97 | 5.62 | 5.69 | 5.69 | -0.87% | 22,566,769 |
| Dec 23, 2025 | 5.99 | 6.22 | 5.70 | 5.74 | 5.74 | -7.87% | 29,047,825 |
| Dec 22, 2025 | 6.18 | 6.35 | 6.15 | 6.23 | 6.23 | -4.01% | 11,436,218 |
| Dec 19, 2025 | 6.78 | 6.81 | 6.45 | 6.49 | 6.49 | -6.35% | 11,328,585 |
| Dec 18, 2025 | 6.80 | 7.07 | 6.75 | 6.93 | 6.93 | 3.59% | 11,655,975 |
| Dec 17, 2025 | 6.97 | 7.02 | 6.58 | 6.69 | 6.69 | -9.35% | 18,351,041 |
| Dec 16, 2025 | 7.43 | 7.57 | 7.31 | 7.38 | 7.38 | 0.96% | 7,842,382 |
| Dec 15, 2025 | 7.36 | 7.59 | 7.27 | 7.31 | 7.31 | -6.40% | 9,012,213 |
| Dec 12, 2025 | 7.14 | 8.04 | 7.14 | 7.81 | 7.81 | 5.83% | 14,318,816 |
| Dec 11, 2025 | 7.68 | 7.74 | 7.21 | 7.38 | 7.38 | -6.35% | 11,922,753 |
| Dec 10, 2025 | 8.13 | 8.32 | 7.83 | 7.88 | 7.88 | -3.08% | 8,458,527 |
| Dec 9, 2025 | 8.70 | 8.71 | 8.13 | 8.13 | 8.13 | -9.36% | 8,320,219 |
| Dec 8, 2025 | 8.90 | 9.10 | 8.86 | 8.97 | 8.97 | 1.47% | 3,348,949 |
| Dec 5, 2025 | 8.91 | 8.99 | 8.53 | 8.84 | 8.84 | -4.84% | 6,322,896 |
| Dec 4, 2025 | 9.12 | 9.49 | 9.09 | 9.29 | 9.29 | 4.85% | 4,481,594 |
| Dec 3, 2025 | 8.83 | 9.04 | 8.72 | 8.86 | 8.86 | 1.03% | 4,206,872 |
| Dec 2, 2025 | 8.87 | 9.26 | 8.75 | 8.77 | 8.77 | -2.66% | 4,452,152 |
| Dec 1, 2025 | 9.22 | 9.39 | 8.71 | 9.01 | 9.01 | -5.26% | 5,865,580 |
| Nov 28, 2025 | 10.16 | 10.18 | 9.45 | 9.51 | 9.51 | -12.59% | 5,894,445 |
| Nov 26, 2025 | 11.43 | 11.55 | 10.84 | 10.88 | 10.88 | -7.56% | 2,943,664 |
| Nov 25, 2025 | 11.76 | 12.12 | 11.69 | 11.77 | 11.77 | 0.51% | 975,378 |
| Nov 24, 2025 | 12.41 | 12.44 | 11.70 | 11.71 | 11.71 | -5.87% | 2,115,290 |
| Nov 21, 2025 | 12.70 | 12.77 | 12.10 | 12.44 | 12.44 | 2.39% | 4,756,372 |
| Nov 20, 2025 | 11.91 | 12.31 | 11.68 | 12.15 | 12.15 | 2.53% | 5,648,590 |
| Nov 19, 2025 | 11.62 | 12.21 | 11.26 | 11.85 | 11.85 | -1.09% | 6,723,860 |
| Nov 18, 2025 | 12.10 | 12.26 | 11.80 | 11.98 | 11.98 | -2.60% | 2,398,500 |
| Nov 17, 2025 | 12.14 | 12.59 | 11.90 | 12.30 | 12.30 | 2.33% | 2,750,305 |
| Nov 14, 2025 | 12.12 | 12.29 | 11.69 | 12.02 | 12.02 | 6.09% | 2,838,705 |
| Nov 13, 2025 | 10.95 | 11.42 | 10.87 | 11.33 | 11.33 | 3.66% | 3,937,802 |