Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Silver -2X ETF (NY: ZSL )

14.65 +0.80 (+5.78%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 180.62 185.20 180.00 184.04 71,150 +0.34(+0.19%)
Jan 30, 2014 184.54 185.10 182.52 183.70 49,808 +10.52(+6.07%)
Jan 29, 2014 170.96 177.60 170.54 173.18 74,673 -3.38(-1.91%)
Jan 28, 2014 174.40 178.34 173.94 176.56 49,170 +0.96(+0.55%)
Jan 27, 2014 171.82 176.66 171.26 175.60 94,017 +4.66(+2.73%)
Jan 24, 2014 166.84 173.96 166.08 170.94 85,804 +1.60(+0.94%)
Jan 23, 2014 166.84 169.58 164.40 169.34 92,672 -4.32(-2.49%)
Jan 22, 2014 171.96 173.66 171.18 173.66 29,943 +2.36(+1.38%)
Jan 21, 2014 173.66 173.80 170.71 171.30 74,164 +6.38(+3.87%)
Jan 17, 2014 165.40 164.92 164.92 164.92 184,100 -3.40(-2.02%)
Jan 16, 2014 167.00 168.96 166.88 168.32 67,852 +1.20(+0.72%)
Jan 15, 2014 166.73 168.32 166.24 167.12 68,240 +0.39(+0.23%)
Jan 14, 2014 164.22 167.32 159.90 166.73 182,121 +4.39(+2.71%)
Jan 13, 2014 169.10 169.10 162.00 162.34 113,949 -5.16(-3.08%)
Jan 10, 2014 168.86 169.90 165.56 167.50 162,265 -10.12(-5.70%)
Jan 09, 2014 179.06 180.42 174.70 177.62 44,096 -0.34(-0.19%)
Jan 08, 2014 179.90 182.00 177.04 177.96 67,606 +5.38(+3.12%)
Jan 07, 2014 175.06 176.42 172.10 172.58 100,334 +5.38(+3.22%)
Jan 06, 2014 166.90 169.90 164.30 167.20 162,035 +0.16(+0.10%)
Jan 03, 2014 168.52 168.88 166.42 167.04 93,969 -3.80(-2.22%)
Jan 02, 2014 168.66 170.98 166.20 170.84 134,209 -9.54(-5.29%)
Dec 31, 2013 189.02 180.38 180.38 180.38 340,500 +2.82(+1.59%)
Dec 30, 2013 176.28 179.90 174.84 177.56 52,328 +7.18(+4.21%)
Dec 27, 2013 170.00 170.82 169.40 170.38 77,771 -4.74(-2.71%)
Dec 26, 2013 171.50 175.22 170.48 175.12 88,496 -5.06(-2.81%)
Dec 24, 2013 181.30 181.41 178.60 180.18 17,350 -0.54(-0.30%)
Dec 23, 2013 181.32 182.24 179.70 180.72 48,934 -2.42(-1.32%)
Dec 20, 2013 184.72 185.70 179.56 183.14 63,012 -2.72(-1.46%)
Dec 19, 2013 184.72 187.00 183.96 185.86 134,322 +11.30(+6.47%)
Dec 18, 2013 171.44 177.30 167.16 174.56 127,348 +0.86(+0.50%)
Dec 17, 2013 175.22 175.22 169.48 173.70 68,614 +1.14(+0.66%)
Dec 16, 2013 179.92 179.92 166.14 172.56 255,141 -4.98(-2.81%)
Dec 13, 2013 178.74 179.60 176.20 177.54 53,051 -2.90(-1.61%)
Dec 12, 2013 179.76 182.04 179.35 180.44 96,953 +12.98(+7.75%)
Dec 11, 2013 164.94 168.12 164.92 167.46 62,290 +1.76(+1.06%)
Dec 10, 2013 165.30 168.10 165.12 165.70 75,989 -10.36(-5.88%)
Dec 09, 2013 178.36 178.74 172.82 176.06 69,987 -6.12(-3.36%)
Dec 06, 2013 181.32 183.70 178.90 182.18 51,974 -1.18(-0.64%)
Dec 05, 2013 185.16 186.40 177.72 183.36 88,757 +6.32(+3.57%)
Dec 04, 2013 186.30 186.64 174.36 177.04 163,306 -12.96(-6.82%)
Dec 03, 2013 191.46 192.48 188.16 190.00 80,359 +0.54(+0.29%)
Dec 02, 2013 180.42 189.46 179.86 189.46 99,012 +15.40(+8.85%)
Nov 29, 2013 174.08 174.54 172.28 174.06 30,394 -5.36(-2.99%)
Nov 27, 2013 176.16 180.17 174.72 179.42 69,945 +3.14(+1.78%)
Nov 26, 2013 174.00 177.08 173.80 176.28 45,061 +2.88(+1.66%)
Nov 25, 2013 177.30 177.48 171.88 173.40 77,977 -3.24(-1.83%)
Nov 22, 2013 174.50 177.14 174.00 176.64 49,508 +2.36(+1.35%)
Nov 21, 2013 176.98 178.86 173.12 174.28 79,381 -2.36(-1.34%)
Nov 20, 2013 169.44 177.58 168.01 176.64 136,585 +8.22(+4.88%)
Nov 19, 2013 168.24 168.80 165.96 168.42 40,704 +0.98(+0.59%)
Nov 18, 2013 163.76 169.00 163.26 167.44 73,201 +5.58(+3.45%)
Nov 15, 2013 162.20 162.46 161.38 161.86 40,214 +0.26(+0.16%)
Nov 14, 2013 163.10 163.19 160.32 161.60 76,302 -0.52(-0.32%)
Nov 12, 2013 156.18 164.60 155.54 162.12 90,992 +9.24(+6.04%)
Nov 11, 2013 152.74 154.00 152.50 152.88 32,914 +1.72(+1.14%)
Nov 08, 2013 151.90 154.38 151.16 151.16 66,663 +1.62(+1.08%)
Nov 07, 2013 149.92 150.43 148.12 149.54 33,656 +2.28(+1.55%)
Nov 06, 2013 146.12 147.88 145.60 147.26 28,528 -1.42(-0.96%)
Nov 05, 2013 148.86 150.00 148.34 148.68 31,467 -0.72(-0.48%)
Nov 04, 2013 147.14 149.82 146.64 149.40 30,776 +3.00(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.