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:

Ultrashort Silver -2X ETF (NY: ZSL )

13.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 91.40 91.68 90.02 90.90 292,062 -1.10(-1.20%)
Oct 26, 2012 90.80 92.00 92.00 92.00 769,500 +0.10(+0.11%)
Oct 25, 2012 91.84 92.80 91.20 91.90 209,253 -2.50(-2.65%)
Oct 24, 2012 93.34 95.42 93.06 94.40 289,177 -0.24(-0.25%)
Oct 23, 2012 92.94 95.22 92.89 94.64 394,734 +2.41(+2.61%)
Oct 19, 2012 89.58 93.05 89.42 92.23 608,878 +3.57(+4.03%)
Oct 18, 2012 88.14 88.94 86.84 88.66 246,622 +2.20(+2.54%)
Oct 17, 2012 87.60 88.02 85.86 86.46 282,797 -1.04(-1.19%)
Oct 16, 2012 87.98 88.60 87.06 87.50 366,117 -1.48(-1.66%)
Oct 15, 2012 86.58 89.80 86.53 88.98 446,907 +4.18(+4.93%)
Oct 12, 2012 83.72 84.92 83.10 84.80 368,119 +2.22(+2.69%)
Oct 11, 2012 81.92 82.60 81.02 82.58 235,384 +0.22(+0.27%)
Oct 10, 2012 83.10 83.80 81.78 82.36 337,391 -0.82(-0.99%)
Oct 09, 2012 82.94 84.70 82.23 83.18 398,039 +0.74(+0.90%)
Oct 08, 2012 82.70 83.00 81.76 82.44 274,762 +2.22(+2.77%)
Oct 05, 2012 78.78 81.20 78.42 80.22 312,177 +2.14(+2.74%)
Oct 04, 2012 78.94 79.40 77.70 78.08 281,267 -1.82(-2.28%)
Oct 03, 2012 79.10 80.38 79.02 79.90 162,201 +0.04(+0.05%)
Oct 02, 2012 78.92 80.86 78.62 79.86 362,417 +0.62(+0.78%)
Oct 01, 2012 78.70 79.90 77.44 79.24 409,937 -1.04(-1.30%)
Sep 28, 2012 79.72 81.38 79.20 80.28 365,540 +0.54(+0.68%)
Sep 27, 2012 81.60 82.14 79.21 79.74 476,356 -3.46(-4.16%)
Sep 26, 2012 84.50 85.70 82.65 83.20 609,387 -0.98(-1.16%)
Sep 25, 2012 81.88 84.62 81.20 84.18 478,308 +1.06(+1.28%)
Sep 24, 2012 83.62 83.78 81.70 83.12 301,221 +2.66(+3.31%)
Sep 21, 2012 77.96 81.50 77.80 80.46 362,417 +0.38(+0.47%)
Sep 20, 2012 81.00 82.74 79.82 80.08 243,209 -0.08(-0.10%)
Sep 19, 2012 80.08 81.24 79.48 80.16 397,600 +0.70(+0.88%)
Sep 18, 2012 81.66 82.00 78.16 79.46 517,337 -3.66(-4.40%)
Sep 17, 2012 80.84 84.18 80.24 83.12 392,534 +3.08(+3.85%)
Sep 14, 2012 80.40 81.49 79.90 80.04 465,947 -0.10(-0.12%)
Sep 13, 2012 88.48 91.06 79.54 80.14 1,183,698 -7.90(-8.97%)
Sep 12, 2012 85.28 91.86 85.28 88.04 554,412 +0.96(+1.10%)
Sep 11, 2012 85.72 87.46 85.32 87.08 217,932 -0.74(-0.84%)
Sep 10, 2012 86.78 88.16 85.14 87.82 300,426 +2.00(+2.33%)
Sep 07, 2012 87.46 88.32 85.56 85.82 547,555 -6.14(-6.68%)
Sep 06, 2012 91.98 92.96 90.43 91.96 399,585 -2.48(-2.63%)
Sep 05, 2012 94.40 95.44 94.00 94.44 166,826 +0.50(+0.53%)
Sep 04, 2012 94.90 96.24 93.52 93.94 414,322 -3.76(-3.85%)
Aug 31, 2012 105.00 108.28 97.70 97.70 811,503 -9.80(-9.12%)
Aug 30, 2012 104.28 108.58 104.14 107.50 376,867 +2.26(+2.15%)
Aug 29, 2012 104.08 106.26 103.88 105.24 333,480 -0.08(-0.08%)
Aug 27, 2012 104.20 105.44 101.80 105.32 295,650 -0.04(-0.04%)
Aug 24, 2012 106.76 107.22 105.08 105.36 238,138 -1.02(-0.96%)
Aug 23, 2012 105.88 107.44 104.46 106.38 414,868 -5.30(-4.75%)
Aug 22, 2012 114.82 115.34 111.10 111.68 342,687 -4.44(-3.82%)
Aug 21, 2012 116.76 116.80 114.28 116.12 265,805 -3.86(-3.22%)
Aug 20, 2012 126.48 126.48 119.84 119.98 250,269 -6.80(-5.36%)
Aug 17, 2012 124.86 127.20 124.86 126.78 113,475 +1.22(+0.97%)
Aug 16, 2012 128.48 129.42 124.90 125.56 151,190 -3.80(-2.94%)
Aug 15, 2012 128.60 129.68 127.56 129.36 86,098 -0.06(-0.05%)
Aug 14, 2012 129.80 130.20 129.06 129.42 84,028 -0.30(-0.23%)
Aug 13, 2012 127.66 129.94 127.20 129.72 127,908 +3.02(+2.38%)
Aug 10, 2012 129.30 130.04 124.52 126.70 158,838 +0.10(+0.08%)
Aug 09, 2012 127.72 127.78 125.92 126.60 81,395 -0.70(-0.55%)
Aug 08, 2012 127.54 127.82 125.32 127.30 101,980 +0.52(+0.41%)
Aug 07, 2012 126.86 127.68 125.94 126.78 132,064 -1.76(-1.37%)
Aug 06, 2012 130.50 130.80 127.76 128.54 103,945 -1.22(-0.94%)
Aug 03, 2012 133.68 134.42 128.24 129.76 202,152 -6.50(-4.77%)
Aug 02, 2012 135.40 138.06 134.30 136.26 244,729 +2.32(+1.74%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.