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 )

14.70 +0.85 (+6.10%)
Streaming Delayed Price Updated: 3:24 PM 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 (%)
Dec 31, 2014 230.00 238.78 238.78 238.78 36,900 +16.62(+7.48%)
Dec 30, 2014 230.36 230.36 216.52 222.16 36,962 -14.84(-6.26%)
Dec 29, 2014 228.74 238.32 228.42 237.00 23,297 +8.14(+3.56%)
Dec 26, 2014 225.32 229.98 224.26 228.86 30,225 -10.78(-4.50%)
Dec 24, 2014 238.54 239.64 239.64 239.64 6,600 -0.50(-0.21%)
Dec 23, 2014 238.88 240.28 235.40 240.14 104,751 -0.26(-0.11%)
Dec 22, 2014 232.48 244.67 231.59 240.40 31,584 +10.78(+4.69%)
Dec 19, 2014 232.28 234.30 228.28 229.62 13,758 -4.40(-1.88%)
Dec 18, 2014 230.12 236.23 228.58 234.02 17,133 -4.94(-2.07%)
Dec 17, 2014 237.38 242.42 231.10 238.96 34,985 -0.30(-0.13%)
Dec 16, 2014 224.04 244.32 223.08 239.26 50,564 +12.42(+5.48%)
Dec 15, 2014 210.98 228.00 208.58 226.84 43,075 +21.74(+10.60%)
Dec 12, 2014 204.96 206.18 203.30 205.10 10,177 -0.10(-0.05%)
Dec 11, 2014 205.80 206.20 201.00 205.20 13,231 +1.26(+0.62%)
Dec 10, 2014 202.84 204.64 201.09 203.94 19,660 -1.60(-0.78%)
Dec 09, 2014 213.16 213.79 201.00 205.54 41,823 -17.00(-7.64%)
Dec 08, 2014 225.56 227.82 222.24 222.54 13,119 -3.48(-1.54%)
Dec 05, 2014 223.98 227.18 222.78 226.02 16,374 +4.10(+1.85%)
Dec 04, 2014 218.98 221.92 217.10 221.92 11,503 -0.06(-0.03%)
Dec 03, 2014 221.00 223.98 217.72 221.98 15,229 +0.44(+0.20%)
Dec 02, 2014 223.76 228.49 220.50 221.54 48,683 +1.66(+0.75%)
Dec 01, 2014 239.82 239.82 209.67 219.88 68,536 -30.26(-12.10%)
Nov 28, 2014 238.48 251.31 237.52 250.14 35,901 +29.56(+13.40%)
Nov 26, 2014 219.84 220.58 220.58 220.58 14,000 +3.20(+1.47%)
Nov 25, 2014 217.78 221.24 216.66 217.38 19,642 -5.92(-2.65%)
Nov 24, 2014 222.94 226.52 222.02 223.30 19,346 +0.78(+0.35%)
Nov 21, 2014 221.92 227.56 218.54 222.52 52,548 -6.34(-2.77%)
Nov 20, 2014 230.94 231.82 227.60 228.86 6,549 -3.64(-1.57%)
Nov 19, 2014 228.98 238.94 221.04 232.50 31,194 +3.00(+1.31%)
Nov 18, 2014 229.24 232.08 228.96 229.50 18,687 -1.62(-0.70%)
Nov 17, 2014 232.00 234.86 230.70 231.12 32,366 +3.74(+1.64%)
Nov 14, 2014 257.36 257.36 224.20 227.38 48,157 -23.84(-9.49%)
Nov 13, 2014 248.30 252.10 247.68 251.22 9,775 +1.58(+0.63%)
Nov 12, 2014 250.22 250.92 247.00 249.64 10,813 +3.46(+1.41%)
Nov 11, 2014 251.58 254.00 240.20 246.18 20,352 -6.42(-2.54%)
Nov 10, 2014 247.82 254.00 247.46 252.60 29,031 +6.32(+2.57%)
Nov 07, 2014 251.60 253.50 244.52 246.28 28,970 -9.74(-3.80%)
Nov 06, 2014 260.44 261.62 255.34 256.02 30,744 -5.94(-2.27%)
Nov 05, 2014 260.04 262.68 251.40 261.96 74,484 +22.06(+9.20%)
Nov 04, 2014 241.52 243.26 238.78 239.90 14,977 +3.24(+1.37%)
Nov 03, 2014 239.44 241.03 233.46 236.66 23,705 +0.80(+0.34%)
Oct 31, 2014 244.44 245.14 235.86 235.86 51,435 +8.70(+3.83%)
Oct 30, 2014 223.50 230.96 222.69 227.16 46,378 +14.16(+6.65%)
Oct 29, 2014 209.72 213.64 207.00 213.00 41,491 +3.46(+1.65%)
Oct 28, 2014 207.10 210.20 206.06 209.54 9,433 -2.20(-1.04%)
Oct 27, 2014 212.00 209.72 208.67 211.74 9,925 +2.02(+0.96%)
Oct 24, 2014 206.68 211.35 206.48 209.72 31,214 -0.06(-0.03%)
Oct 23, 2014 211.00 212.00 208.46 209.78 67,670 -1.18(-0.56%)
Oct 22, 2014 207.94 211.78 207.86 210.96 29,936 +8.70(+4.30%)
Oct 21, 2014 202.16 202.96 199.36 202.26 29,214 -1.28(-0.63%)
Oct 20, 2014 204.82 206.36 202.30 203.54 34,545 -4.04(-1.95%)
Oct 17, 2014 205.86 208.79 205.72 207.58 13,372 +2.72(+1.33%)
Oct 16, 2014 208.02 209.00 203.44 204.86 15,178 +0.94(+0.46%)
Oct 15, 2014 205.80 205.80 194.93 203.92 21,580 -3.00(-1.45%)
Oct 14, 2014 204.50 207.02 204.00 206.92 7,674 +1.60(+0.78%)
Oct 13, 2014 206.88 208.68 204.50 205.32 11,062 -1.78(-0.86%)
Oct 10, 2014 207.96 210.28 206.44 207.10 16,762 -0.80(-0.38%)
Oct 09, 2014 204.10 208.30 200.02 207.90 31,677 +1.12(+0.54%)
Oct 08, 2014 208.10 214.98 205.20 206.78 44,034 -5.98(-2.81%)
Oct 07, 2014 208.38 213.76 208.06 212.76 18,906 +3.52(+1.68%)
Oct 06, 2014 215.26 216.46 207.18 209.24 41,729 -11.98(-5.42%)
Oct 03, 2014 220.78 223.62 217.68 221.22 27,748 +6.64(+3.09%)
Oct 02, 2014 214.36 217.52 213.48 214.58 15,357 +2.36(+1.11%)
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.