ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
22.37
-0.85 (-3.66%)
At close: Sep 22, 2026, 4:00 PM EDT
22.33
-0.04 (-0.18%)
After-hours: Sep 22, 2026, 7:00 PM EDT
ZSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.48 | 23.68 | 22.16 | 22.37 | 22.37 | -3.66% | 3,641,854 |
| Sep 21, 2026 | 22.86 | 23.47 | 22.86 | 23.22 | 23.22 | 0.87% | 3,283,906 |
| Sep 18, 2026 | 22.89 | 23.29 | 22.70 | 23.02 | 23.02 | -3.24% | 3,645,296 |
| Sep 17, 2026 | 23.74 | 23.84 | 23.16 | 23.79 | 23.79 | -6.49% | 4,300,720 |
| Sep 16, 2026 | 24.27 | 26.10 | 24.10 | 25.44 | 25.44 | 1.60% | 7,831,775 |
| Sep 15, 2026 | 25.09 | 25.53 | 24.83 | 25.04 | 25.04 | -2.19% | 3,599,857 |
| Sep 14, 2026 | 25.63 | 25.77 | 24.93 | 25.60 | 25.60 | 4.40% | 5,542,111 |
| Sep 11, 2026 | 24.05 | 24.73 | 23.85 | 24.52 | 24.52 | -2.12% | 4,014,022 |
| Sep 10, 2026 | 24.31 | 25.17 | 24.09 | 25.05 | 25.05 | 10.79% | 7,299,281 |
| Sep 9, 2026 | 22.30 | 23.08 | 21.88 | 22.61 | 22.61 | -4.52% | 8,824,629 |
| Sep 8, 2026 | 23.33 | 23.84 | 23.09 | 23.68 | 23.68 | 1.41% | 4,217,783 |
| Sep 4, 2026 | 23.87 | 23.89 | 23.26 | 23.35 | 23.35 | 2.41% | 3,649,711 |
| Sep 3, 2026 | 23.28 | 23.62 | 22.50 | 22.80 | 22.80 | -5.32% | 4,378,414 |
| Sep 2, 2026 | 24.35 | 24.47 | 23.91 | 24.08 | 24.08 | -3.68% | 3,896,258 |
| Sep 1, 2026 | 24.61 | 25.07 | 24.09 | 25.00 | 25.00 | 7.85% | 4,139,543 |
| Aug 31, 2026 | 23.00 | 23.55 | 22.98 | 23.18 | 23.18 | -0.26% | 2,525,897 |
| Aug 28, 2026 | 20.51 | 23.47 | 20.25 | 23.24 | 23.24 | 8.95% | 11,019,926 |
| Aug 27, 2026 | 22.12 | 22.57 | 21.17 | 21.33 | 21.33 | -4.01% | 3,066,126 |
| Aug 26, 2026 | 22.20 | 22.59 | 21.93 | 22.22 | 22.22 | 2.49% | 1,899,832 |
| Aug 25, 2026 | 22.62 | 22.66 | 21.48 | 21.68 | 21.68 | -0.28% | 1,907,973 |
| Aug 24, 2026 | 21.35 | 22.09 | 21.20 | 21.74 | 21.74 | 1.71% | 3,200,699 |
| Aug 21, 2026 | 21.25 | 21.70 | 21.01 | 21.38 | 21.38 | -3.28% | 2,437,131 |
| Aug 20, 2026 | 23.21 | 23.21 | 21.60 | 22.10 | 22.10 | -5.76% | 2,580,885 |
| Aug 19, 2026 | 24.39 | 24.66 | 23.41 | 23.45 | 23.45 | -8.47% | 2,307,121 |
| Aug 18, 2026 | 24.65 | 25.80 | 24.35 | 25.62 | 25.62 | 7.29% | 2,617,986 |
| Aug 17, 2026 | 24.40 | 24.41 | 23.39 | 23.88 | 23.88 | -3.63% | 1,803,289 |
| Aug 14, 2026 | 24.48 | 24.81 | 24.01 | 24.78 | 24.78 | -1.04% | 1,943,760 |
| Aug 13, 2026 | 24.48 | 25.14 | 24.44 | 25.04 | 25.04 | 3.22% | 1,699,399 |
| Aug 12, 2026 | 23.89 | 24.49 | 23.55 | 24.26 | 24.26 | -1.74% | 1,136,377 |
| Aug 11, 2026 | 24.64 | 25.04 | 24.37 | 24.69 | 24.69 | 2.88% | 1,377,916 |
| Aug 10, 2026 | 25.40 | 25.67 | 23.75 | 24.00 | 24.00 | -6.40% | 3,569,693 |
| Aug 7, 2026 | 25.08 | 26.13 | 24.92 | 25.64 | 25.64 | -5.84% | 3,117,550 |
| Aug 6, 2026 | 27.61 | 28.05 | 27.23 | 27.23 | 27.23 | 0.59% | 1,796,893 |
| Aug 5, 2026 | 27.01 | 27.36 | 26.35 | 27.07 | 27.07 | -8.05% | 2,141,107 |
| Aug 4, 2026 | 29.35 | 29.77 | 28.97 | 29.44 | 29.44 | -5.55% | 1,962,336 |
| Aug 3, 2026 | 32.69 | 32.84 | 31.00 | 31.17 | 31.17 | -0.38% | 1,445,119 |
| Jul 31, 2026 | 31.74 | 32.26 | 31.24 | 31.29 | 31.29 | 4.44% | 1,583,029 |
| Jul 30, 2026 | 31.31 | 31.51 | 29.92 | 29.96 | 29.96 | -6.46% | 1,439,347 |
| Jul 29, 2026 | 32.10 | 32.67 | 29.85 | 32.03 | 32.03 | -0.40% | 3,443,721 |
| Jul 28, 2026 | 32.24 | 32.73 | 31.79 | 32.16 | 32.16 | 4.86% | 1,977,514 |
| Jul 27, 2026 | 30.55 | 31.07 | 30.22 | 30.67 | 30.67 | -1.10% | 1,617,636 |
| 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 |