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 )

14.55 +0.17 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2015 245.60 246.02 238.75 244.32 8,974 +4.00(+1.66%)
Sep 29, 2015 242.30 242.46 237.94 240.32 7,165 -1.62(-0.67%)
Sep 28, 2015 241.64 244.72 240.04 241.94 13,756 +14.72(+6.48%)
Sep 25, 2015 225.80 228.02 224.22 227.22 6,355 +1.96(+0.87%)
Sep 24, 2015 232.14 232.26 223.42 225.26 7,568 -10.70(-4.53%)
Sep 23, 2015 231.84 236.56 231.84 235.96 21,401 +0.72(+0.31%)
Sep 22, 2015 234.52 237.40 234.52 235.24 18,280 +10.76(+4.79%)
Sep 21, 2015 225.32 225.32 222.20 224.48 9,546 -0.44(-0.20%)
Sep 18, 2015 220.22 226.72 220.22 224.92 7,622 -1.06(-0.47%)
Sep 17, 2015 233.32 234.02 222.70 225.98 14,192 -6.46(-2.78%)
Sep 16, 2015 238.82 239.20 231.54 232.44 22,102 -16.84(-6.76%)
Sep 15, 2015 253.26 253.35 249.28 249.28 4,399 +0.20(+0.08%)
Sep 14, 2015 249.64 252.50 248.92 249.08 13,530 +6.44(+2.65%)
Sep 11, 2015 249.40 254.00 242.52 242.64 11,707 +1.28(+0.53%)
Sep 10, 2015 237.36 242.74 236.58 241.36 11,359 -3.40(-1.39%)
Sep 09, 2015 241.38 244.84 240.16 244.76 6,437 +6.86(+2.88%)
Sep 08, 2015 239.30 242.10 234.60 237.90 7,677 -6.58(-2.69%)
Sep 04, 2015 246.32 244.48 244.48 244.48 10,200 +2.80(+1.16%)
Sep 03, 2015 243.38 243.38 232.02 241.68 5,981 +0.81(+0.34%)
Sep 02, 2015 242.62 249.14 236.50 240.87 12,436 -4.19(-1.71%)
Sep 01, 2015 241.80 246.88 240.60 245.06 7,974 +3.06(+1.26%)
Aug 31, 2015 248.14 250.68 241.10 242.00 3,790 -2.70(-1.10%)
Aug 28, 2015 247.14 249.00 241.00 244.70 12,560 -5.10(-2.04%)
Aug 27, 2015 257.18 259.74 243.62 249.80 12,020 -8.66(-3.35%)
Aug 26, 2015 246.40 266.78 246.40 258.46 26,766 +14.72(+6.04%)
Aug 25, 2015 237.52 246.00 237.52 243.74 15,101 +6.72(+2.84%)
Aug 24, 2015 242.66 242.96 227.78 237.02 27,299 +13.50(+6.04%)
Aug 21, 2015 221.16 227.82 219.78 223.52 19,854 +4.92(+2.25%)
Aug 20, 2015 216.60 219.36 215.66 218.60 19,716 -7.32(-3.24%)
Aug 19, 2015 236.47 236.47 223.40 225.92 27,445 -12.38(-5.20%)
Aug 18, 2015 238.86 242.82 236.86 238.30 13,085 +14.00(+6.24%)
Aug 17, 2015 223.78 226.52 223.78 224.30 3,469 -2.98(-1.31%)
Aug 14, 2015 221.20 229.36 217.17 227.28 8,396 +3.44(+1.54%)
Aug 13, 2015 222.16 225.28 220.50 223.84 16,023 +3.86(+1.75%)
Aug 12, 2015 221.94 222.50 218.00 219.98 20,228 -5.66(-2.51%)
Aug 11, 2015 226.86 228.28 224.48 225.64 15,461 -3.32(-1.45%)
Aug 10, 2015 239.00 239.23 223.40 228.96 19,594 -14.02(-5.77%)
Aug 07, 2015 241.20 243.42 233.92 242.98 12,775 -4.62(-1.87%)
Aug 06, 2015 249.66 249.66 243.80 247.60 9,951 -0.88(-0.35%)
Aug 05, 2015 249.04 251.40 245.02 248.48 17,612 -1.30(-0.52%)
Aug 04, 2015 249.68 252.62 247.06 249.78 8,524 -2.33(-0.92%)
Aug 03, 2015 244.22 254.70 244.22 252.11 11,819 +6.33(+2.58%)
Jul 31, 2015 246.42 246.42 235.02 245.78 6,511 +0.48(+0.20%)
Jul 30, 2015 244.48 246.32 242.00 245.30 3,764 +3.62(+1.50%)
Jul 29, 2015 245.78 248.08 238.78 241.68 17,777 -4.97(-2.01%)
Jul 28, 2015 246.38 248.00 245.60 246.65 8,464 -4.61(-1.84%)
Jul 27, 2015 246.64 251.70 245.13 251.26 11,232 +4.48(+1.81%)
Jul 24, 2015 255.80 257.60 245.49 246.78 19,925 -1.63(-0.65%)
Jul 23, 2015 243.56 250.53 243.20 248.41 8,278 +4.81(+1.97%)
Jul 22, 2015 247.06 248.02 240.30 243.60 7,107 +0.10(+0.04%)
Jul 21, 2015 244.50 244.62 238.80 243.50 22,054 -3.44(-1.39%)
Jul 20, 2015 242.90 247.40 236.30 246.94 31,359 +6.44(+2.68%)
Jul 17, 2015 240.08 242.00 238.50 240.50 10,639 +3.70(+1.56%)
Jul 16, 2015 236.50 237.58 231.24 236.80 7,784 +2.94(+1.26%)
Jul 15, 2015 235.28 237.24 233.04 233.86 10,552 +8.40(+3.73%)
Jul 14, 2015 224.55 227.82 224.40 225.46 1,995 +2.28(+1.02%)
Jul 13, 2015 224.22 227.70 222.42 223.18 13,697 +2.14(+0.97%)
Jul 10, 2015 223.74 224.86 218.00 221.04 7,963 -3.42(-1.52%)
Jul 09, 2015 222.02 227.08 221.31 224.46 10,514 -9.02(-3.86%)
Jul 08, 2015 233.44 235.48 230.89 233.48 7,056 -1.46(-0.62%)
Jul 07, 2015 231.80 247.24 231.54 234.94 38,362 +16.86(+7.73%)
Jul 06, 2015 221.62 222.36 213.72 218.08 10,080 -1.34(-0.61%)
Jul 02, 2015 220.08 219.42 219.42 219.42 34,400 -2.24(-1.01%)
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.