Canada markets closed

ProShares UltraShort Silver (ZSL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
14.55+0.17 (+1.18%)
At close: 04:00PM EDT
14.43 -0.12 (-0.86%)
After hours: 07:57PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.5314.9614.4914.5514.55902,953
May 02, 202414.9014.9014.2614.3814.38985,300
May 01, 202414.5814.6614.0114.4614.461,300,800
Apr 30, 202414.5014.7514.3714.7414.741,448,200
Apr 29, 202413.8114.0113.5813.8513.85968,200
Apr 26, 202413.4413.9313.4213.7813.781,305,100
Apr 25, 202413.8113.8813.4313.5813.581,533,500
Apr 24, 202413.7613.8813.6113.7613.76764,200
Apr 23, 202414.0214.0413.6113.6813.681,314,200
Apr 22, 202413.6913.8613.4813.7313.732,194,300
Apr 19, 202412.8112.8312.4012.5012.501,909,200
Apr 18, 202412.6012.9712.5512.8412.842,269,600
Apr 17, 202412.5812.9912.3712.8412.842,420,200
Apr 16, 202412.6513.1312.6512.9012.902,385,000
Apr 15, 202412.5013.0212.3112.3212.322,092,400
Apr 12, 202411.8713.1711.4413.0813.083,839,400
Apr 11, 202413.0013.3112.6612.6712.671,402,000
Apr 10, 202413.3713.5312.5913.2413.241,983,700
Apr 09, 202412.9313.4512.7712.9612.961,678,700
Apr 08, 202413.3613.8413.2013.2913.29974,700
Apr 05, 202414.3214.4013.5813.7013.701,379,100
Apr 04, 202414.2114.4013.7814.2714.271,530,300
Apr 03, 202414.6014.7113.9914.0114.011,906,300
Apr 02, 202415.8515.9915.1215.1815.181,436,400
Apr 01, 202416.0416.8916.0416.5516.55506,000
Mar 28, 202417.1517.2116.6416.7116.71495,300
Mar 27, 202417.3217.3217.0017.0517.05369,400
Mar 26, 202416.8617.3716.8617.3017.30527,300
Mar 25, 202416.8716.9616.6816.9216.92425,300
Mar 22, 202416.8016.9816.5716.9316.93557,700
Mar 21, 202416.0516.9416.0516.8016.80977,000
Mar 20, 202416.6316.6915.6215.8015.801,027,300
Mar 19, 202416.5216.8116.4816.5816.58473,700
Mar 18, 202416.0916.4516.0616.3816.38515,200
Mar 15, 202416.1316.3415.8516.1816.18791,200
Mar 14, 202416.3716.7716.3316.6316.63542,500
Mar 13, 202417.2517.3816.4316.5216.52621,100
Mar 12, 202417.5317.8417.4517.6817.68568,700
Mar 11, 202417.2617.4317.1317.2417.24330,800
Mar 08, 202417.4217.6117.1217.4817.48768,400
Mar 07, 202417.5417.5817.1317.3817.38545,200
Mar 06, 202418.0118.0217.4217.6017.60526,300
Mar 05, 202417.8818.3917.7018.3918.39545,700
Mar 04, 202418.8318.8617.9818.0218.02668,500
Mar 01, 202420.0320.3019.0619.2319.23502,500
Feb 29, 202420.0820.3520.0220.1020.10338,200
Feb 28, 202420.5620.6720.4720.4820.48222,600
Feb 27, 202420.1420.5620.1020.4520.45210,100
Feb 26, 202420.3520.4920.2320.3620.36526,400
Feb 23, 202419.9620.1819.5219.5919.59447,600
Feb 22, 202419.7319.9619.5119.9519.95358,200
Feb 21, 202419.4119.8919.2519.6619.66411,100
Feb 20, 202419.2519.5119.2419.4619.46424,100
Feb 16, 202419.4919.7718.6818.8318.831,328,800
Feb 15, 202419.9119.9219.4419.6719.67725,100
Feb 14, 202421.1321.2020.5020.7020.70544,600
Feb 13, 202420.7521.3920.7521.2521.25795,900
Feb 12, 202420.3620.4319.9620.1120.11471,300
Feb 09, 202420.5320.6920.2020.2520.25651,500
Feb 08, 202420.7320.8720.1820.2920.29356,300
Feb 07, 202420.7320.9720.5320.9720.97315,900
Feb 06, 202420.7620.8220.4420.5520.55322,200
Feb 05, 202420.7520.8420.5320.7020.70419,300
Feb 02, 202420.3720.5520.0220.1220.12862,600
Feb 01, 202419.7319.8519.1119.2219.22805,900
Jan 31, 202419.2319.9018.9819.7919.79952,700
Jan 30, 202419.0719.6019.0019.2319.23535,600
Jan 29, 202419.5719.9419.1519.2019.20653,300
Jan 26, 202419.9620.0619.7619.8719.87681,600
Jan 25, 202419.6820.0019.4619.6819.68708,100
Jan 24, 202419.6120.1719.5920.1020.103,335,600
Jan 23, 202420.6820.8020.4920.4920.49497,200
Jan 22, 202421.3821.4520.7921.2021.20523,600
Jan 19, 202420.0720.4620.0720.2720.27329,800
Jan 18, 202420.4720.5219.9319.9719.97539,800
Jan 17, 202420.0320.3520.0120.2620.26553,900
Jan 16, 202419.3319.7319.3119.6319.63490,700
Jan 12, 202418.8219.4018.5219.2419.24514,200
Jan 11, 202419.7220.4619.5219.9819.98560,600
Jan 10, 202419.7719.9319.6219.7319.73328,100
Jan 09, 202419.2019.6919.1719.6219.62478,100
Jan 08, 202419.4919.6019.1619.3619.36433,700
Jan 05, 202419.3419.5218.5319.2219.22759,400
Jan 04, 202419.7620.0119.4319.4519.45757,200
Jan 03, 202419.4719.7319.0019.4419.44788,800
Jan 02, 202418.0618.4717.8718.4518.45629,200
Dec 29, 202318.4918.5917.9418.2418.24647,000
Dec 28, 202317.6017.9317.4817.9017.90661,900
Dec 27, 202317.7117.7117.2217.4617.46669,100
Dec 26, 202317.5017.7817.4917.4917.49349,300
Dec 22, 202317.1617.7416.9817.6617.662,714,400
Dec 21, 202317.3517.5017.1417.3017.30750,500
Dec 20, 202317.3617.7017.2917.6917.69496,400
Dec 19, 202317.9217.9817.5917.7617.76516,800
Dec 18, 202318.0018.3418.0018.1318.131,098,100
Dec 15, 202317.8518.2117.7918.1118.11572,800
Dec 14, 202317.8317.8317.4817.5917.592,267,700
Dec 13, 202320.2520.5318.2418.2618.262,262,000
Dec 12, 202319.8420.2019.8420.0720.07553,100
Dec 11, 202319.8520.1219.8019.9319.93615,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...