ZSL Historical Prices | ProShares UltraShort Silver Stock

Dow

0.48% Nasdaq

0.18%

ProShares UltraShort Silver (ZSL)

-NYSEArca

75.52 4.44(5.55%) 1:14PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	81.76	83.98	79.39	79.96	782,800	79.96
Sep 30, 2013	77.91	78.10	73.87	76.49	506,700	76.49
Sep 27, 2013	76.13	76.20	74.99	76.15	426,700	76.15
Sep 26, 2013	75.66	76.83	75.22	76.48	245,000	76.48
Sep 25, 2013	76.43	76.68	74.84	76.16	297,700	76.16
Sep 24, 2013	78.52	78.59	75.75	76.88	316,000	76.88
Sep 23, 2013	76.66	77.69	75.12	77.63	344,700	77.63
Sep 20, 2013	71.09	76.41	70.65	76.20	579,800	76.20
Sep 19, 2013	67.14	68.64	66.09	68.52	772,000	68.52
Sep 18, 2013	80.19	82.02	61.59	67.67	2,554,000	67.67
Sep 17, 2013	77.60	78.39	77.35	78.21	1,208,000	78.21
Sep 16, 2013	75.71	78.50	75.27	78.32	923,500	78.32
Sep 13, 2013	77.48	79.09	74.61	74.77	1,175,100	74.77
Sep 12, 2013	77.65	77.65	74.62	77.61	952,900	77.61
Sep 11, 2013	69.72	69.89	69.10	69.57	155,400	69.57
Sep 10, 2013	70.11	71.43	69.80	70.69	343,800	70.69
Sep 9, 2013	66.23	66.79	65.79	66.47	162,700	66.47
Sep 6, 2013	65.89	66.02	64.79	65.51	224,700	65.51
Sep 5, 2013	68.24	70.25	67.96	69.29	292,900	69.29
Sep 4, 2013	67.44	68.57	67.34	67.44	604,400	67.44
Sep 3, 2013	62.55	63.66	62.46	63.43	251,600	63.43
Aug 30, 2013	67.77	68.54	66.56	68.10	257,100	68.10
Aug 29, 2013	65.23	66.52	64.42	65.79	367,300	65.79
Aug 28, 2013	62.92	63.88	62.44	63.45	299,300	63.45
Aug 27, 2013	62.45	62.95	61.60	62.69	355,000	62.69
Aug 26, 2013	64.52	66.09	63.18	63.48	353,600	63.48
Aug 23, 2013	70.58	71.01	64.93	65.35	625,700	65.35
Aug 22, 2013	70.89	71.53	69.77	70.85	127,900	70.85
Aug 21, 2013	71.90	72.70	69.56	71.71	259,900	71.71
Aug 20, 2013	71.99	71.99	69.69	71.46	151,300	71.46
Aug 19, 2013	70.47	71.86	70.27	70.68	162,700	70.68
Aug 16, 2013	69.97	72.09	69.29	70.41	276,700	70.41
Aug 15, 2013	80.03	80.19	70.38	71.23	632,700	71.23
Aug 14, 2013	82.46	82.76	79.96	80.00	256,400	80.00
Aug 13, 2013	82.75	84.27	82.55	82.91	285,200	82.91
Aug 12, 2013	84.70	85.04	83.19	83.93	362,100	83.93
Aug 9, 2013	93.08	93.50	90.60	91.65	239,700	91.65
Aug 8, 2013	97.83	97.83	92.86	93.09	727,800	93.09
Aug 7, 2013	102.68	102.68	100.14	101.32	377,700	101.32
Aug 6, 2013	100.98	101.93	100.46	101.59	148,700	101.59
Aug 5, 2013	99.24	100.18	98.77	99.74	139,900	99.74
Aug 2, 2013	97.25	98.58	96.62	98.34	126,200	98.34
Aug 1, 2013	99.10	100.60	98.94	100.16	107,400	100.16
Jul 31, 2013	99.94	102.71	95.69	98.49	389,100	98.49
Jul 30, 2013	99.37	100.08	98.80	99.58	87,600	99.58
Jul 29, 2013	97.75	98.59	97.30	98.55	162,800	98.55
Jul 26, 2013	97.19	100.25	95.96	96.73	178,800	96.73
Jul 25, 2013	95.85	95.85	94.52	94.91	177,100	94.91
Jul 24, 2013	94.41	97.00	93.89	95.45	198,400	95.45
Jul 23, 2013	94.75	95.17	92.41	92.67	139,900	92.67
Jul 22, 2013	95.05	95.05	91.35	92.49	374,500	92.49
Jul 19, 2013	102.89	103.31	101.79	102.16	71,400	102.16
Jul 18, 2013	103.18	105.08	102.00	103.70	130,100	103.70
Jul 17, 2013	96.90	104.74	96.11	104.08	243,000	104.08
Jul 16, 2013	98.10	98.20	97.11	97.21	90,400	97.21
Jul 15, 2013	99.10	99.34	97.64	98.03	72,600	98.03
Jul 12, 2013	99.15	99.70	98.01	98.37	133,600	98.37
Jul 11, 2013	97.15	98.77	95.73	95.88	279,800	95.88
Jul 10, 2013	105.84	107.15	103.76	106.55	193,400	106.55
Jul 9, 2013	106.32	106.75	104.56	105.78	172,200	105.78
Jul 8, 2013	107.58	107.75	106.68	107.73	143,400	107.73
Jul 5, 2013	108.80	111.70	108.70	110.45	306,600	110.45
Jul 3, 2013	101.42	102.11	99.18	100.92	234,500	100.92
Jul 2, 2013	100.72	105.49	100.72	104.78	188,100	104.78
Jul 1, 2013	100.86	103.17	99.80	101.94	230,800	101.94
Jun 28, 2013	113.11	113.41	101.27	101.27	454,200	101.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On ZSL

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort Silver (ZSL)