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 )

13.76 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jun 30, 2016 132.52 132.52 126.00 126.60 23,648 -7.72(-5.75%)
Jun 29, 2016 133.80 135.20 131.72 134.32 26,382 -7.76(-5.46%)
Jun 28, 2016 142.08 143.40 141.40 142.08 14,123 -0.08(-0.06%)
Jun 27, 2016 142.12 143.96 141.68 142.16 10,734 -0.84(-0.59%)
Jun 24, 2016 139.48 143.56 139.48 143.00 29,876 -7.72(-5.12%)
Jun 23, 2016 151.24 151.76 150.00 150.72 26,145 -0.88(-0.58%)
Jun 22, 2016 151.56 151.88 150.56 151.60 24,898 -0.68(-0.45%)
Jun 21, 2016 150.58 153.16 150.40 152.28 15,002 +4.92(+3.34%)
Jun 20, 2016 150.28 150.28 146.52 147.36 27,289 -1.08(-0.73%)
Jun 17, 2016 149.20 151.86 148.28 148.44 13,528 -4.69(-3.06%)
Jun 16, 2016 143.16 153.80 142.89 153.13 25,965 +6.93(+4.74%)
Jun 15, 2016 148.44 149.64 146.04 146.20 29,571 -3.76(-2.51%)
Jun 14, 2016 149.00 151.20 149.00 149.96 13,418 +0.56(+0.37%)
Jun 13, 2016 149.84 151.12 148.80 149.40 20,377 -1.36(-0.90%)
Jun 10, 2016 150.44 153.08 150.36 150.76 26,360 -1.36(-0.89%)
Jun 09, 2016 155.36 155.96 150.68 152.12 26,553 -4.12(-2.64%)
Jun 08, 2016 156.92 158.28 155.20 156.24 38,927 -12.04(-7.15%)
Jun 07, 2016 170.68 170.68 167.70 168.28 6,617 +0.88(+0.53%)
Jun 06, 2016 168.44 169.76 167.40 167.40 11,130 -1.36(-0.81%)
Jun 03, 2016 169.96 171.32 168.08 168.76 27,957 -9.28(-5.21%)
Jun 02, 2016 178.00 178.73 177.36 178.04 3,562 -0.60(-0.34%)
Jun 01, 2016 178.52 181.60 177.20 178.64 10,667 +0.24(+0.13%)
May 31, 2016 177.88 178.96 175.92 178.40 33,801 +4.92(+2.84%)
May 27, 2016 172.20 173.48 173.48 173.48 10,825 +2.44(+1.43%)
May 26, 2016 166.40 171.72 166.40 171.04 6,885 -0.80(-0.47%)
May 25, 2016 173.52 173.52 169.68 171.84 10,434 -1.80(-1.04%)
May 24, 2016 172.20 174.00 169.84 173.64 16,760 +3.76(+2.21%)
May 23, 2016 171.20 171.74 168.92 169.88 21,324 +3.00(+1.80%)
May 20, 2016 164.84 169.24 164.84 166.88 12,830 -1.56(-0.93%)
May 19, 2016 169.64 171.20 167.04 168.44 33,101 +6.92(+4.28%)
May 18, 2016 158.36 164.00 155.72 161.52 12,822 +7.20(+4.67%)
May 17, 2016 155.52 155.52 152.56 154.32 4,490 -1.72(-1.10%)
May 16, 2016 153.68 156.08 151.38 156.04 8,659 -0.40(-0.26%)
May 13, 2016 159.00 160.00 156.40 156.44 6,179 -0.68(-0.43%)
May 12, 2016 152.00 158.36 151.64 157.12 21,067 +5.44(+3.59%)
May 11, 2016 151.48 153.60 149.48 151.68 12,202 -6.08(-3.85%)
May 10, 2016 158.32 158.83 156.43 157.76 10,435 -2.28(-1.42%)
May 09, 2016 158.52 160.48 157.00 160.04 16,116 +9.72(+6.47%)
May 06, 2016 152.12 153.02 149.00 150.32 8,404 -2.72(-1.78%)
May 05, 2016 149.04 155.08 148.16 153.04 17,023 -0.08(-0.05%)
May 04, 2016 153.00 154.96 151.16 153.12 18,447 +1.20(+0.79%)
May 03, 2016 149.76 153.72 149.28 151.92 20,295 +1.32(+0.88%)
May 02, 2016 146.08 151.00 145.60 150.60 14,500 +5.44(+3.75%)
Apr 29, 2016 144.52 146.56 143.04 145.16 25,622 -3.72(-2.50%)
Apr 28, 2016 154.00 154.48 148.70 148.88 24,050 -7.03(-4.51%)
Apr 27, 2016 156.44 158.68 153.52 155.91 21,162 -2.37(-1.50%)
Apr 26, 2016 159.08 161.00 156.84 158.28 7,563 -1.76(-1.10%)
Apr 25, 2016 160.80 161.60 157.96 160.04 12,708 -0.68(-0.42%)
Apr 22, 2016 156.52 163.20 154.40 160.72 34,689 +0.76(+0.48%)
Apr 21, 2016 156.00 165.04 155.56 159.96 62,834 -1.76(-1.09%)
Apr 20, 2016 159.56 161.72 156.96 161.72 35,558 +0.08(+0.05%)
Apr 19, 2016 161.00 164.00 160.04 161.64 58,533 -15.68(-8.84%)
Apr 18, 2016 176.64 177.56 174.96 177.32 8,042 +2.12(+1.21%)
Apr 15, 2016 178.84 179.44 173.72 175.20 32,524 -4.00(-2.23%)
Apr 14, 2016 178.00 180.00 176.24 179.20 13,390 +1.72(+0.97%)
Apr 13, 2016 176.04 179.88 174.00 177.48 22,590 +0.04(+0.02%)
Apr 12, 2016 181.16 182.28 177.20 177.44 42,494 -6.84(-3.71%)
Apr 11, 2016 189.76 189.76 182.72 184.28 43,701 -13.40(-6.78%)
Apr 08, 2016 201.08 201.80 197.16 197.68 14,900 -4.60(-2.27%)
Apr 07, 2016 201.16 203.40 198.00 202.28 11,787 -3.66(-1.78%)
Apr 06, 2016 206.74 208.30 202.68 205.94 3,186 +1.70(+0.83%)
Apr 05, 2016 204.00 205.92 202.64 204.24 13,633 -6.08(-2.89%)
Apr 04, 2016 207.36 210.56 206.18 210.32 5,001 +4.20(+2.04%)
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.