ProShares UltraShort Silver (ZSL)

ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	16.65	17.23	15.77	15.80	15.80	-1.37%	11,216,448
May 11, 2026	16.34	16.81	15.98	16.02	16.02	-13.59%	13,140,888
May 8, 2026	18.38	18.90	18.09	18.54	18.54	-3.84%	7,874,426
May 7, 2026	18.30	19.51	17.71	19.28	19.28	-4.60%	13,648,541
May 6, 2026	20.50	20.60	19.94	20.21	20.21	-12.32%	6,186,864
May 5, 2026	22.43	23.08	22.32	23.05	23.05	0.04%	4,314,811
May 4, 2026	22.75	23.28	22.00	23.04	23.04	7.06%	11,600,802
May 1, 2026	22.03	22.09	20.62	21.52	21.52	-5.07%	7,929,126
Apr 30, 2026	22.70	23.25	22.57	22.67	22.67	-5.54%	4,859,269
Apr 29, 2026	23.97	24.55	23.76	24.00	24.00	3.99%	7,573,875
Apr 28, 2026	23.37	23.64	22.85	23.08	23.08	6.36%	5,714,518
Apr 27, 2026	21.69	22.16	21.56	21.70	21.70	1.31%	3,618,198
Apr 24, 2026	21.78	21.88	21.04	21.42	21.42	-1.11%	6,356,538
Apr 23, 2026	21.43	22.21	21.16	21.66	21.66	5.61%	5,911,659
Apr 22, 2026	20.41	20.59	20.12	20.51	20.51	-5.18%	5,125,347
Apr 21, 2026	20.24	21.75	19.95	21.63	21.63	10.64%	8,125,352
Apr 20, 2026	19.31	19.76	19.27	19.55	19.55	3.88%	3,503,059
Apr 17, 2026	18.73	18.92	17.97	18.82	18.82	-7.06%	8,629,801
Apr 16, 2026	19.83	20.55	19.70	20.25	20.25	1.91%	4,894,560
Apr 15, 2026	19.87	20.18	19.33	19.87	19.87	0.30%	5,527,681
Apr 14, 2026	20.84	20.86	19.79	19.81	19.81	-10.56%	7,680,741
Apr 13, 2026	22.89	23.27	21.95	22.15	22.15	2.40%	5,988,788
Apr 10, 2026	21.66	22.02	21.37	21.63	21.63	-2.04%	4,929,541
Apr 9, 2026	22.63	22.93	21.48	22.08	22.08	-2.95%	5,688,946
Apr 8, 2026	21.10	23.39	20.95	22.75	22.75	-4.89%	8,638,802
Apr 7, 2026	24.47	26.06	23.78	23.92	23.92	0.17%	8,105,086
Apr 6, 2026	24.06	24.56	23.76	23.88	23.88	-0.87%	4,636,256
Apr 2, 2026	25.53	25.59	23.83	24.09	24.09	6.69%	9,349,097
Apr 1, 2026	22.69	23.06	22.07	22.58	22.58	0.31%	5,821,104
Mar 31, 2026	24.39	24.48	22.50	22.51	22.51	-14.31%	10,641,339
Mar 30, 2026	25.47	26.72	25.37	26.27	26.27	-0.57%	4,387,078
Mar 27, 2026	28.22	28.46	25.03	26.42	26.42	-8.10%	14,307,509
Mar 26, 2026	27.69	29.19	26.93	28.75	28.75	13.82%	9,729,043

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.