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 )

10.14 -1.44 (-12.44%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 145.04 147.72 145.04 147.11 6,561 +2.29(+1.58%)
Feb 27, 2019 142.82 145.20 142.82 144.82 4,366 +3.61(+2.56%)
Feb 26, 2019 141.92 143.04 141.20 141.22 2,038 -0.58(-0.41%)
Feb 25, 2019 140.64 142.40 140.64 141.80 9,677 +0.68(+0.48%)
Feb 22, 2019 141.60 141.72 140.52 141.12 3,875 -1.96(-1.37%)
Feb 21, 2019 140.88 143.08 140.76 143.08 2,559 +4.64(+3.35%)
Feb 20, 2019 138.60 139.20 136.04 138.44 3,353 -1.47(-1.05%)
Feb 19, 2019 142.96 142.96 139.74 139.91 3,555 -3.77(-2.62%)
Feb 15, 2019 145.96 147.20 143.56 143.68 7,575 -3.60(-2.44%)
Feb 14, 2019 148.76 149.08 146.91 147.28 1,173 -1.00(-0.67%)
Feb 13, 2019 145.12 148.32 143.60 148.28 2,452 +3.13(+2.16%)
Feb 12, 2019 144.76 145.84 144.76 145.15 2,544 +0.14(+0.09%)
Feb 11, 2019 144.92 145.68 144.00 145.01 2,225 +2.21(+1.55%)
Feb 08, 2019 144.00 144.52 142.72 142.80 4,225 -1.60(-1.11%)
Feb 07, 2019 145.68 145.68 144.28 144.40 4,073 -1.10(-0.76%)
Feb 06, 2019 142.79 145.84 142.79 145.50 1,783 +3.41(+2.40%)
Feb 05, 2019 142.08 142.68 142.00 142.10 1,703 +0.35(+0.25%)
Feb 04, 2019 142.76 143.00 141.28 141.74 2,576 +0.90(+0.64%)
Feb 01, 2019 138.76 141.28 138.40 140.84 37,575 +2.20(+1.59%)
Jan 31, 2019 136.48 139.12 136.20 138.64 5,069 +0.13(+0.10%)
Jan 30, 2019 141.04 141.92 137.90 138.50 62,942 -4.04(-2.83%)
Jan 29, 2019 142.76 142.78 141.72 142.54 2,100 -1.35(-0.94%)
Jan 28, 2019 146.44 146.44 143.84 143.89 2,034 -0.79(-0.54%)
Jan 25, 2019 148.08 148.08 144.48 144.68 4,800 -8.09(-5.30%)
Jan 24, 2019 152.20 153.24 151.84 152.77 741 +0.93(+0.61%)
Jan 23, 2019 153.12 153.48 151.16 151.84 3,633 -0.42(-0.28%)
Jan 22, 2019 152.84 153.84 151.88 152.27 2,066 +0.19(+0.12%)
Jan 18, 2019 151.00 152.08 150.00 152.08 2,800 +3.84(+2.59%)
Jan 17, 2019 148.80 149.24 148.04 148.24 2,779 +1.31(+0.89%)
Jan 16, 2019 146.48 147.00 146.40 146.93 4,554 -0.23(-0.15%)
Jan 15, 2019 145.40 147.52 144.88 147.16 2,612 +1.10(+0.75%)
Jan 14, 2019 145.84 146.88 145.69 146.06 2,435 -0.66(-0.45%)
Jan 11, 2019 146.96 147.28 145.68 146.72 3,325 -0.64(-0.44%)
Jan 10, 2019 145.92 147.36 145.36 147.36 9,371 +3.44(+2.39%)
Jan 09, 2019 144.69 145.87 143.20 143.92 5,502 -1.40(-0.96%)
Jan 08, 2019 146.20 146.20 145.04 145.32 2,515 -0.68(-0.47%)
Jan 07, 2019 144.20 146.08 144.00 146.00 45,300 +1.04(+0.72%)
Jan 04, 2019 144.32 145.16 143.16 144.96 1,175 +1.75(+1.22%)
Jan 03, 2019 145.28 145.89 143.04 143.21 3,332 -4.83(-3.26%)
Jan 02, 2019 148.76 149.28 145.72 148.04 2,154 -0.35(-0.24%)
Dec 31, 2018 149.34 149.91 147.72 148.39 875 -2.05(-1.36%)
Dec 28, 2018 150.36 152.20 150.36 150.44 1,825 -2.70(-1.76%)
Dec 27, 2018 154.76 154.76 153.00 153.14 4,185 -3.90(-2.49%)
Dec 26, 2018 157.56 158.20 153.94 157.04 4,508 -5.78(-3.55%)
Dec 24, 2018 164.64 164.64 162.28 162.82 2,950 -3.86(-2.32%)
Dec 21, 2018 163.44 166.80 163.44 166.68 4,725 +3.44(+2.11%)
Dec 20, 2018 162.59 164.44 161.94 163.24 4,701 -4.36(-2.60%)
Dec 19, 2018 163.68 167.64 161.83 167.60 4,106 +1.80(+1.09%)
Dec 18, 2018 164.80 166.31 164.80 165.80 1,791 +0.88(+0.53%)
Dec 17, 2018 166.08 167.24 164.92 164.92 4,203 -2.36(-1.41%)
Dec 14, 2018 168.60 169.04 166.56 167.28 2,450 +4.25(+2.60%)
Dec 13, 2018 163.36 163.97 162.96 163.03 412 -0.57(-0.35%)
Dec 12, 2018 164.20 164.24 162.73 163.60 6,518 -3.97(-2.37%)
Dec 11, 2018 165.20 168.48 164.06 167.56 5,945 +0.17(+0.10%)
Dec 10, 2018 168.00 168.00 166.00 167.40 977 +1.44(+0.87%)
Dec 07, 2018 168.20 168.20 165.52 165.96 2,250 -3.05(-1.81%)
Dec 06, 2018 170.20 170.40 169.01 169.01 1,155 +0.41(+0.24%)
Dec 04, 2018 165.84 168.64 165.16 168.60 7,075 -2.62(-1.53%)
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.