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 )

12.79 +0.07 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2013 146.52 147.70 145.49 146.40 54,424 +0.32(+0.22%)
Oct 31, 2013 144.08 146.78 143.36 146.08 114,470 +9.56(+7.00%)
Oct 30, 2013 132.36 139.40 131.86 136.52 117,821 -2.30(-1.66%)
Oct 29, 2013 138.26 139.17 137.52 138.82 54,932 -0.06(-0.04%)
Oct 28, 2013 138.56 139.50 136.90 138.88 58,683 +0.54(+0.39%)
Oct 25, 2013 141.04 141.32 136.74 138.34 77,137 +1.66(+1.21%)
Oct 24, 2013 136.04 136.78 134.59 136.68 96,350 -1.34(-0.97%)
Oct 23, 2013 137.92 138.28 136.80 138.02 71,300 +1.68(+1.23%)
Oct 22, 2013 139.36 139.54 134.90 136.34 355,035 -6.30(-4.42%)
Oct 21, 2013 141.82 143.42 141.62 142.64 91,269 -4.34(-2.95%)
Oct 18, 2013 147.66 147.76 146.16 146.98 77,791 -1.06(-0.72%)
Oct 17, 2013 149.14 149.30 146.08 148.04 223,604 -7.86(-5.04%)
Oct 16, 2013 155.98 158.02 153.70 155.90 244,730 +0.72(+0.46%)
Oct 15, 2013 158.70 159.20 152.24 155.18 238,378 -2.88(-1.82%)
Oct 14, 2013 154.24 158.06 154.06 158.06 102,742 +0.64(+0.41%)
Oct 11, 2013 158.82 159.92 157.24 157.42 369,677 +4.24(+2.77%)
Oct 10, 2013 148.92 153.18 148.18 153.18 175,422 +3.62(+2.42%)
Oct 09, 2013 148.30 151.02 147.58 149.56 194,864 +5.72(+3.98%)
Oct 08, 2013 142.80 144.32 141.28 143.84 131,158 +0.52(+0.36%)
Oct 07, 2013 148.96 149.56 141.52 143.32 328,120 -8.80(-5.78%)
Oct 04, 2013 151.28 154.96 150.94 152.12 123,438 +0.60(+0.40%)
Oct 03, 2013 152.46 154.88 150.28 151.52 220,830 -0.42(-0.28%)
Oct 02, 2013 158.40 158.40 147.36 151.94 334,477 -7.98(-4.99%)
Oct 01, 2013 163.52 167.96 158.78 159.92 390,671 +7.62(+5.00%)
Sep 27, 2013 152.26 152.40 149.98 152.30 218,367 -0.66(-0.43%)
Sep 26, 2013 151.32 153.66 150.44 152.96 121,263 +0.64(+0.42%)
Sep 25, 2013 152.86 152.86 150.36 152.32 147,822 -1.44(-0.94%)
Sep 24, 2013 157.04 157.18 151.50 153.76 156,064 -1.50(-0.97%)
Sep 23, 2013 153.32 155.38 150.24 155.26 166,309 +2.85(+1.87%)
Sep 20, 2013 142.18 152.82 141.30 152.41 290,020 +15.37(+11.21%)
Sep 19, 2013 134.28 137.28 132.18 137.04 376,202 +1.70(+1.26%)
Sep 18, 2013 160.38 164.04 123.18 135.34 1,269,752 -21.08(-13.48%)
Sep 17, 2013 155.20 156.78 154.70 156.42 602,698 -0.22(-0.14%)
Sep 16, 2013 151.56 156.98 150.58 156.64 462,344 +7.10(+4.75%)
Sep 13, 2013 154.96 158.18 149.22 149.54 588,880 -5.68(-3.66%)
Sep 12, 2013 155.30 155.30 149.24 155.22 476,157 +16.08(+11.56%)
Sep 11, 2013 139.44 139.78 138.20 139.14 77,576 -2.24(-1.58%)
Sep 10, 2013 140.22 142.86 139.60 141.38 171,835 +8.44(+6.35%)
Sep 09, 2013 132.46 133.58 131.58 132.94 81,344 +1.92(+1.47%)
Sep 06, 2013 131.78 132.04 129.58 131.02 112,332 -7.56(-5.46%)
Sep 05, 2013 136.48 140.50 135.92 138.58 146,460 +3.70(+2.74%)
Sep 04, 2013 134.88 137.14 134.68 134.88 302,036 +8.02(+6.32%)
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.