ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
11.83
-1.11 (-8.58%)
At close: Oct 15, 2025, 4:00 PM EDT
11.83
0.00 (0.00%)
After-hours: Oct 15, 2025, 5:40 PM EDT
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 12.35 | 12.49 | 12.13 | 12.40 | - | -4.17% | 1,961,029 |
| Oct 14, 2025 | 13.35 | 13.50 | 12.57 | 12.94 | 12.94 | 1.17% | 2,491,807 |
| Oct 13, 2025 | 13.03 | 13.20 | 12.75 | 12.79 | 12.79 | -12.34% | 3,377,840 |
| Oct 10, 2025 | 14.09 | 15.04 | 14.02 | 14.59 | 14.59 | 0.21% | 2,481,646 |
| Oct 9, 2025 | 13.53 | 15.05 | 13.51 | 14.56 | 14.56 | 3.56% | 4,401,459 |
| Oct 8, 2025 | 14.17 | 14.28 | 13.76 | 14.06 | 14.06 | -4.87% | 2,058,374 |
| Oct 7, 2025 | 14.35 | 15.08 | 14.32 | 14.78 | 14.78 | 3.43% | 2,070,844 |
| Oct 6, 2025 | 14.31 | 14.40 | 14.15 | 14.29 | 14.29 | -1.72% | 874,471 |
| Oct 3, 2025 | 14.71 | 14.95 | 14.30 | 14.54 | 14.54 | -5.15% | 2,042,597 |
| Oct 2, 2025 | 14.64 | 16.00 | 14.61 | 15.33 | 15.33 | 2.61% | 2,120,908 |
| Oct 1, 2025 | 14.88 | 15.00 | 14.60 | 14.94 | 14.94 | -2.80% | 1,298,628 |
| Sep 30, 2025 | 15.78 | 15.82 | 15.29 | 15.37 | 15.37 | 0.79% | 905,498 |
| Sep 29, 2025 | 15.29 | 15.48 | 15.07 | 15.25 | 15.25 | -2.43% | 922,118 |
| Sep 26, 2025 | 16.18 | 16.28 | 15.29 | 15.63 | 15.63 | -4.58% | 2,170,118 |
| Sep 25, 2025 | 16.84 | 17.13 | 16.36 | 16.38 | 16.38 | -5.92% | 1,256,420 |
| Sep 24, 2025 | 17.16 | 17.57 | 17.12 | 17.41 | 17.41 | 0.69% | 840,939 |
| Sep 23, 2025 | 16.98 | 17.43 | 16.92 | 17.29 | 17.29 | 0.49% | 974,278 |
| Sep 22, 2025 | 17.73 | 17.87 | 17.19 | 17.21 | 17.21 | -5.00% | 699,338 |
| Sep 19, 2025 | 18.94 | 19.01 | 18.03 | 18.11 | 18.11 | -5.53% | 589,400 |
| Sep 18, 2025 | 19.28 | 19.53 | 19.14 | 19.17 | 19.17 | -0.73% | 347,889 |
| Sep 17, 2025 | 19.13 | 19.72 | 18.70 | 19.31 | 19.31 | 4.10% | 669,952 |
| Sep 16, 2025 | 18.06 | 18.73 | 18.04 | 18.55 | 18.55 | 1.42% | 397,472 |
| Sep 15, 2025 | 18.73 | 18.75 | 18.27 | 18.29 | 18.29 | -1.93% | 269,123 |
| Sep 12, 2025 | 18.74 | 18.86 | 18.50 | 18.65 | 18.65 | -2.81% | 629,358 |
| Sep 11, 2025 | 19.66 | 19.70 | 19.00 | 19.19 | 19.19 | -2.22% | 496,271 |
| Sep 10, 2025 | 19.71 | 19.76 | 19.51 | 19.63 | 19.63 | -1.38% | 152,455 |
| Sep 9, 2025 | 19.60 | 20.04 | 19.40 | 19.90 | 19.90 | 2.63% | 294,936 |
| Sep 8, 2025 | 19.33 | 19.55 | 18.99 | 19.39 | 19.39 | -2.11% | 353,778 |
| Sep 5, 2025 | 19.45 | 20.01 | 19.23 | 19.81 | 19.81 | -0.74% | 423,925 |
| Sep 4, 2025 | 19.67 | 20.19 | 19.64 | 19.96 | 19.96 | 1.92% | 450,265 |
| Sep 3, 2025 | 19.47 | 19.65 | 19.07 | 19.58 | 19.58 | -0.46% | 718,708 |
| Sep 2, 2025 | 20.16 | 20.33 | 19.60 | 19.67 | 19.67 | -3.96% | 590,419 |
| Aug 29, 2025 | 21.88 | 21.88 | 20.47 | 20.48 | 20.48 | -5.67% | 1,045,076 |
| Aug 28, 2025 | 21.66 | 22.00 | 21.65 | 21.71 | 21.71 | -3.04% | 570,123 |
| Aug 27, 2025 | 22.75 | 22.89 | 22.25 | 22.39 | 22.39 | 0.13% | 137,856 |
| Aug 26, 2025 | 22.57 | 22.57 | 22.30 | 22.36 | 22.36 | -0.45% | 62,366 |
| Aug 25, 2025 | 22.45 | 22.47 | 22.08 | 22.46 | 22.46 | 1.79% | 185,446 |
| Aug 22, 2025 | 23.29 | 23.29 | 21.86 | 22.07 | 22.07 | -4.19% | 260,969 |
| Aug 21, 2025 | 23.18 | 23.22 | 22.92 | 23.03 | 23.03 | -1.20% | 218,970 |
| Aug 20, 2025 | 23.57 | 23.57 | 23.23 | 23.31 | 23.31 | -3.32% | 407,463 |
| Aug 19, 2025 | 23.23 | 24.13 | 23.13 | 24.11 | 24.11 | 4.37% | 277,960 |
| Aug 18, 2025 | 22.92 | 23.21 | 22.92 | 23.10 | 23.10 | -0.39% | 129,765 |
| Aug 15, 2025 | 23.33 | 23.58 | 23.00 | 23.19 | 23.19 | 0.17% | 298,420 |
| Aug 14, 2025 | 22.96 | 23.32 | 22.82 | 23.15 | 23.15 | 2.80% | 129,905 |
| Aug 13, 2025 | 22.60 | 22.66 | 22.46 | 22.52 | 22.52 | -3.43% | 153,597 |
| Aug 12, 2025 | 23.56 | 23.67 | 23.12 | 23.32 | 23.32 | -1.19% | 158,246 |
| Aug 11, 2025 | 23.37 | 23.61 | 23.22 | 23.60 | 23.60 | 4.29% | 357,531 |
| Aug 8, 2025 | 22.63 | 22.97 | 22.42 | 22.63 | 22.63 | -0.26% | 294,617 |
| Aug 7, 2025 | 22.54 | 23.07 | 22.40 | 22.69 | 22.69 | -2.83% | 262,724 |
| Aug 6, 2025 | 23.39 | 23.46 | 23.23 | 23.35 | 23.35 | -0.60% | 97,860 |