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 )

13.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
May 31, 2013 161.50 164.36 160.78 163.96 179,844 +7.48(+4.78%)
May 30, 2013 153.64 157.12 151.26 156.48 184,146 -3.92(-2.44%)
May 29, 2013 161.60 163.14 159.60 160.40 84,123 -2.38(-1.46%)
May 28, 2013 161.60 164.70 157.98 162.78 130,581 +1.22(+0.76%)
May 24, 2013 161.46 162.34 158.78 161.56 81,832 +3.58(+2.27%)
May 23, 2013 161.36 164.12 157.26 157.98 153,969 -3.80(-2.35%)
May 22, 2013 156.52 164.22 148.32 161.78 758,963 +0.22(+0.14%)
May 21, 2013 163.68 166.18 158.32 161.56 404,049 +10.56(+6.99%)
May 20, 2013 174.98 175.30 147.98 151.00 645,752 -15.07(-9.08%)
May 17, 2013 159.82 166.22 158.96 166.07 278,544 +7.95(+5.03%)
May 16, 2013 162.00 162.60 156.66 158.12 220,879 -3.40(-2.11%)
May 15, 2013 155.56 161.80 154.55 161.52 287,869 +14.26(+9.68%)
May 13, 2013 145.16 147.34 144.70 147.26 128,995 +2.48(+1.71%)
May 10, 2013 151.44 152.76 144.42 144.78 264,133 -2.00(-1.36%)
May 09, 2013 145.34 148.22 143.18 146.78 177,774 +2.98(+2.07%)
May 08, 2013 144.36 146.88 142.84 143.80 217,688 +0.08(+0.06%)
May 07, 2013 148.34 149.24 143.30 143.72 226,044 +0.60(+0.42%)
May 06, 2013 142.88 144.78 142.08 143.12 94,206 +1.10(+0.77%)
May 03, 2013 143.96 145.56 141.63 142.02 375,731 -3.54(-2.43%)
May 02, 2013 143.38 146.72 142.42 145.56 235,772 -2.22(-1.50%)
May 01, 2013 149.72 152.60 144.16 147.78 435,930 +7.38(+5.26%)
Apr 30, 2013 140.06 143.10 139.85 140.40 257,131 +0.86(+0.62%)
Apr 29, 2013 140.72 142.50 137.98 139.54 254,268 -5.14(-3.55%)
Apr 26, 2013 140.00 148.04 137.38 144.68 380,573 +5.08(+3.64%)
Apr 25, 2013 148.58 149.10 138.64 139.60 532,521 -14.70(-9.53%)
Apr 24, 2013 155.26 158.80 153.34 154.30 225,435 -3.34(-2.12%)
Apr 23, 2013 157.42 160.36 156.52 157.64 336,656 +5.64(+3.71%)
Apr 22, 2013 150.30 153.44 149.70 152.00 213,225 -2.52(-1.63%)
Apr 19, 2013 151.42 158.00 151.08 154.52 466,148 -0.22(-0.14%)
Apr 18, 2013 154.42 155.82 151.60 154.74 225,149 +0.40(+0.26%)
Apr 17, 2013 152.24 156.32 148.10 154.34 496,753 +2.94(+1.94%)
Apr 16, 2013 147.36 154.64 146.75 151.40 569,806 -7.66(-4.82%)
Apr 15, 2013 147.20 159.90 145.74 159.06 1,243,562 +31.24(+24.44%)
Apr 12, 2013 121.00 128.70 120.40 127.82 581,771 +12.46(+10.80%)
Apr 11, 2013 115.62 115.88 113.54 115.36 110,537 -0.22(-0.19%)
Apr 10, 2013 113.10 116.27 112.90 115.58 200,005 +3.14(+2.79%)
Apr 09, 2013 117.26 117.52 111.42 112.44 261,334 -6.28(-5.29%)
Apr 08, 2013 119.04 119.70 118.26 118.72 100,621 +0.46(+0.39%)
Apr 05, 2013 120.06 121.00 117.76 118.26 154,575 -3.90(-3.19%)
Apr 04, 2013 123.32 124.36 121.04 122.16 193,093 +1.00(+0.83%)
Apr 03, 2013 118.98 123.46 118.16 121.16 278,381 +2.26(+1.90%)
Apr 02, 2013 116.22 119.24 115.74 118.90 344,176 +6.12(+5.43%)
Apr 01, 2013 112.66 113.86 112.14 112.78 95,569 +2.74(+2.49%)
Mar 28, 2013 109.18 111.32 108.14 110.04 93,404 +2.35(+2.18%)
Mar 27, 2013 110.46 112.18 107.00 107.69 173,301 +0.05(+0.04%)
Mar 26, 2013 107.06 108.24 106.86 107.64 121,536 +0.68(+0.64%)
Mar 25, 2013 107.28 108.00 106.12 106.96 159,714 -0.80(-0.74%)
Mar 22, 2013 107.78 108.10 106.52 107.76 189,769 +3.36(+3.22%)
Mar 21, 2013 104.18 104.52 103.42 104.40 155,522 -2.84(-2.65%)
Mar 20, 2013 106.88 109.26 106.50 107.24 96,271 +0.82(+0.77%)
Mar 19, 2013 106.94 107.12 104.78 106.42 139,481 +0.14(+0.13%)
Mar 18, 2013 105.60 106.84 105.36 106.28 108,308 -1.20(-1.12%)
Mar 15, 2013 106.82 107.66 105.40 107.48 141,514 -0.04(-0.04%)
Mar 14, 2013 108.24 108.28 106.38 107.52 138,861 +1.16(+1.09%)
Mar 13, 2013 104.44 106.76 103.85 106.36 82,333 +1.96(+1.88%)
Mar 12, 2013 104.36 104.76 103.18 104.40 168,291 -1.48(-1.40%)
Mar 11, 2013 107.14 107.44 105.78 105.88 86,702 -0.22(-0.21%)
Mar 08, 2013 109.26 109.62 103.80 106.10 246,962 -0.70(-0.66%)
Mar 07, 2013 105.74 107.60 105.50 106.80 114,044 +1.28(+1.21%)
Mar 06, 2013 108.36 109.32 105.18 105.52 184,379 -2.58(-2.39%)
Mar 05, 2013 106.14 109.35 105.46 108.10 170,699 -1.16(-1.06%)
Mar 04, 2013 109.16 110.14 108.24 109.26 154,246 +0.18(+0.17%)
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.