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 )

14.55 +0.17 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2016 239.16 241.00 237.60 238.76 35,330 +0.72(+0.30%)
Jan 28, 2016 239.64 239.92 236.98 238.04 11,479 +5.04(+2.16%)
Jan 27, 2016 234.36 238.00 232.00 233.00 4,095 +0.28(+0.12%)
Jan 26, 2016 239.56 239.61 229.96 232.72 14,319 -9.48(-3.91%)
Jan 25, 2016 242.68 244.84 241.28 242.20 12,986 -7.08(-2.84%)
Jan 22, 2016 243.32 249.40 238.28 249.28 15,515 +3.00(+1.22%)
Jan 21, 2016 252.04 254.56 245.32 246.28 11,476 +0.84(+0.34%)
Jan 20, 2016 246.80 249.12 243.70 245.44 15,037 -4.40(-1.76%)
Jan 19, 2016 244.72 250.00 244.72 249.84 38,823 -5.44(-2.13%)
Jan 15, 2016 248.96 255.28 255.28 255.28 14,875 -1.64(-0.64%)
Jan 14, 2016 255.92 260.20 255.92 256.92 14,321 +11.64(+4.75%)
Jan 13, 2016 251.00 252.72 243.88 245.28 34,551 -13.16(-5.09%)
Jan 12, 2016 257.20 260.60 256.28 258.44 14,992 +2.56(+1.00%)
Jan 11, 2016 250.84 257.08 250.48 255.88 7,135 +4.12(+1.64%)
Jan 08, 2016 248.19 255.36 248.19 251.76 9,454 +10.80(+4.48%)
Jan 07, 2016 246.76 248.96 237.92 240.96 25,589 -10.04(-4.00%)
Jan 06, 2016 246.88 254.42 244.52 251.00 13,419 -1.00(-0.40%)
Jan 05, 2016 253.30 255.28 250.54 252.00 20,456 -4.36(-1.70%)
Jan 04, 2016 247.08 257.84 245.03 256.36 10,701 -1.84(-0.71%)
Dec 31, 2015 257.20 258.20 258.20 258.20 4,500 +1.08(+0.42%)
Dec 30, 2015 257.36 259.12 255.64 257.12 13,149 +2.32(+0.91%)
Dec 29, 2015 250.68 254.88 250.16 254.80 105,272 +0.72(+0.28%)
Dec 28, 2015 250.36 256.48 249.36 254.08 10,471 +15.68(+6.58%)
Dec 24, 2015 239.12 238.40 238.40 238.40 2,475 -3.40(-1.41%)
Dec 23, 2015 242.76 244.92 240.24 241.80 4,455 -1.28(-0.53%)
Dec 22, 2015 240.48 243.56 240.48 243.08 4,075 +0.04(+0.02%)
Dec 21, 2015 243.84 244.92 240.40 243.04 6,698 -6.20(-2.49%)
Dec 18, 2015 257.16 257.20 245.40 249.24 13,120 -14.32(-5.43%)
Dec 17, 2015 256.16 264.16 256.16 263.56 12,796 +14.84(+5.97%)
Dec 16, 2015 248.08 253.96 241.60 248.72 17,012 -13.20(-5.04%)
Dec 15, 2015 263.64 264.00 260.08 261.92 2,047 -2.32(-0.88%)
Dec 14, 2015 260.00 265.16 259.64 264.24 8,572 +7.80(+3.04%)
Dec 11, 2015 259.40 261.48 254.75 256.44 15,579 +7.64(+3.07%)
Dec 10, 2015 249.28 249.60 247.28 248.80 1,813 +0.40(+0.16%)
Dec 09, 2015 242.08 248.48 242.08 248.40 4,801 +0.52(+0.21%)
Dec 08, 2015 244.76 249.14 244.76 247.88 4,065 +3.12(+1.27%)
Dec 07, 2015 236.80 244.76 236.80 244.76 13,696 +9.80(+4.17%)
Dec 04, 2015 242.84 244.04 232.40 234.96 23,884 -15.36(-6.14%)
Dec 03, 2015 252.24 255.68 249.16 250.32 12,618 -3.56(-1.40%)
Dec 02, 2015 251.36 257.08 251.32 253.88 15,256 +5.24(+2.11%)
Dec 01, 2015 248.84 251.52 248.24 248.64 11,280 -2.60(-1.03%)
Nov 30, 2015 250.56 252.84 249.36 251.24 12,664 +0.24(+0.10%)
Nov 27, 2015 254.00 256.00 249.00 251.00 5,036 +3.08(+1.24%)
Nov 25, 2015 251.64 247.92 247.92 247.92 13,300 -0.96(-0.39%)
Nov 24, 2015 247.36 249.36 243.96 248.88 8,148 -2.52(-1.00%)
Nov 23, 2015 252.08 253.44 247.20 251.40 19,048 +1.72(+0.69%)
Nov 20, 2015 246.60 251.88 246.40 249.68 18,466 +4.00(+1.63%)
Nov 19, 2015 245.80 246.52 240.84 245.68 9,329 -3.64(-1.46%)
Nov 18, 2015 249.92 254.05 248.28 249.32 30,988 +1.40(+0.56%)
Nov 17, 2015 245.72 250.96 245.52 247.92 14,352 +2.20(+0.90%)
Nov 16, 2015 246.00 248.00 245.28 245.72 8,102 -1.36(-0.55%)
Nov 13, 2015 247.00 248.40 246.36 247.08 9,889 +2.62(+1.07%)
Nov 12, 2015 246.84 248.48 238.60 244.46 31,000 -0.74(-0.30%)
Nov 11, 2015 243.18 246.00 242.28 245.20 9,932 +3.88(+1.61%)
Nov 10, 2015 243.18 244.00 239.58 241.32 16,403 +4.76(+2.01%)
Nov 09, 2015 234.16 240.00 233.92 236.56 36,325 +6.10(+2.65%)
Nov 06, 2015 229.74 231.56 228.72 230.46 14,384 +7.04(+3.15%)
Nov 05, 2015 224.38 225.10 221.37 223.42 18,146 +2.34(+1.06%)
Nov 04, 2015 215.76 221.08 215.64 221.08 27,582 +5.66(+2.63%)
Nov 03, 2015 214.76 217.20 213.90 215.42 18,017 +4.26(+2.02%)
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.