ProShares UltraShort Silver (ZSL)

ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	31.39	31.43	30.18	31.01	31.01	-2.24%	1,606,183
Jul 23, 2026	31.66	31.99	31.26	31.72	31.72	7.02%	2,385,147
Jul 22, 2026	29.81	29.82	28.33	29.64	29.64	-3.23%	2,141,080
Jul 21, 2026	30.92	31.19	30.10	30.63	30.63	-8.13%	2,088,925
Jul 20, 2026	33.04	33.41	32.46	33.34	33.34	-0.92%	1,338,750
Jul 17, 2026	35.11	35.27	33.63	33.65	33.65	-1.61%	1,821,748
Jul 16, 2026	33.51	34.67	33.26	34.20	34.20	7.48%	1,842,305
Jul 15, 2026	31.26	33.07	31.07	31.82	31.82	3.51%	2,618,064
Jul 14, 2026	30.27	31.09	29.76	30.74	30.74	-3.88%	2,068,900
Jul 13, 2026	31.10	32.45	31.04	31.98	31.98	6.92%	2,266,305
Jul 10, 2026	30.26	30.72	29.58	29.91	29.91	0.64%	1,966,203
Jul 9, 2026	29.79	29.95	28.98	29.72	29.72	-5.41%	1,918,564
Jul 8, 2026	31.53	32.58	31.08	31.42	31.42	5.90%	2,807,049
Jul 7, 2026	28.73	30.45	28.17	29.67	29.67	5.96%	2,396,063
Jul 6, 2026	28.40	28.51	27.77	28.00	28.00	-3.78%	1,779,235
Jul 2, 2026	29.02	29.57	27.87	29.10	29.10	-4.96%	2,986,385
Jul 1, 2026	30.96	31.06	28.88	30.62	30.62	-0.55%	2,145,712
Jun 30, 2026	31.04	31.20	29.44	30.79	30.79	-3.24%	1,881,099
Jun 29, 2026	31.70	32.69	31.54	31.82	31.82	2.22%	1,762,045
Jun 26, 2026	31.64	32.16	30.48	31.13	31.13	-3.47%	2,192,971
Jun 25, 2026	31.84	33.23	31.21	32.25	32.25	-2.18%	2,133,981
Jun 24, 2026	31.61	34.64	30.63	32.97	32.97	14.48%	5,297,007
Jun 23, 2026	28.34	29.06	28.06	28.80	28.80	11.07%	2,539,675
Jun 22, 2026	24.98	26.08	24.76	25.93	25.93	1.97%	2,334,354
Jun 18, 2026	24.54	25.97	24.26	25.43	25.43	3.33%	3,239,907
Jun 17, 2026	22.61	24.77	21.75	24.61	24.61	8.51%	4,226,101
Jun 16, 2026	22.45	23.13	22.39	22.68	22.68	0.22%	1,636,784
Jun 15, 2026	21.97	22.82	21.82	22.63	22.63	-6.95%	2,122,029
Jun 12, 2026	25.07	25.70	23.93	24.32	24.32	-1.78%	2,518,375
Jun 11, 2026	28.01	28.15	24.54	24.76	24.76	-11.03%	4,241,191
Jun 10, 2026	27.28	27.86	26.16	27.83	27.83	4.74%	4,756,452
Jun 9, 2026	24.38	27.21	23.89	26.57	26.57	8.27%	4,533,669
Jun 8, 2026	24.24	24.82	24.02	24.54	24.54	-0.20%	3,801,946
Jun 5, 2026	22.87	24.74	22.75	24.59	24.59	17.37%	7,733,780
Jun 4, 2026	20.62	21.47	20.50	20.95	20.95	-2.38%	2,301,927
Jun 3, 2026	20.98	21.55	20.91	21.46	21.46	5.33%	3,720,312
Jun 2, 2026	19.94	20.59	19.74	20.38	20.38	-0.85%	2,901,126
Jun 1, 2026	20.69	21.09	20.23	20.55	20.55	1.93%	5,126,388
May 29, 2026	20.06	20.71	19.59	20.16	20.16	-	4,954,820
May 28, 2026	21.27	21.52	19.93	20.16	20.16	-2.61%	4,189,821
May 27, 2026	21.05	21.06	20.49	20.70	20.70	6.54%	5,100,405
May 26, 2026	19.81	20.06	19.42	19.43	19.43	-3.53%	3,838,113
May 22, 2026	19.90	20.49	19.75	20.14	20.14	2.97%	5,280,389
May 21, 2026	20.63	20.82	19.36	19.56	19.56	-2.00%	4,923,401
May 20, 2026	20.54	20.82	19.60	19.96	19.96	-5.36%	6,342,383
May 19, 2026	21.18	21.49	20.54	21.09	21.09	9.39%	8,268,714
May 18, 2026	19.13	19.92	18.85	19.28	19.28	-2.68%	9,179,460
May 15, 2026	19.40	19.90	19.26	19.81	19.81	17.36%	15,497,758
May 14, 2026	16.18	16.95	16.18	16.88	16.88	9.68%	12,102,282
May 13, 2026	15.70	15.86	14.76	15.39	15.39	-2.59%	12,163,830

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.