ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
26.12
+1.11 (4.44%)
Jun 27, 2025, 4:00 PM - Market closed
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.18 | 26.21 | 25.70 | 26.12 | 26.12 | 4.44% | 408,477 |
| Jun 26, 2025 | 25.33 | 25.54 | 24.99 | 25.01 | 25.01 | -1.69% | 260,640 |
| Jun 25, 2025 | 26.19 | 26.27 | 25.43 | 25.44 | 25.44 | -2.32% | 272,817 |
| Jun 24, 2025 | 26.22 | 26.95 | 26.03 | 26.05 | 26.05 | 1.90% | 516,528 |
| Jun 23, 2025 | 25.77 | 25.79 | 25.40 | 25.56 | 25.56 | -1.35% | 203,089 |
| Jun 20, 2025 | 25.80 | 26.09 | 25.78 | 25.91 | 25.91 | 3.56% | 423,520 |
| Jun 18, 2025 | 24.28 | 25.13 | 24.28 | 25.02 | 25.02 | 2.88% | 532,861 |
| Jun 17, 2025 | 24.41 | 24.72 | 24.10 | 24.32 | 24.32 | -4.25% | 397,734 |
| Jun 16, 2025 | 25.24 | 25.57 | 25.16 | 25.40 | 25.40 | -0.24% | 314,859 |
| Jun 13, 2025 | 25.38 | 25.70 | 25.30 | 25.46 | 25.46 | 0.52% | 286,695 |
| Jun 12, 2025 | 25.62 | 25.67 | 25.31 | 25.33 | 25.33 | -0.51% | 280,013 |
| Jun 11, 2025 | 25.46 | 25.68 | 25.26 | 25.46 | 25.46 | 1.96% | 654,043 |
| Jun 10, 2025 | 24.85 | 25.29 | 24.80 | 24.97 | 24.97 | 1.01% | 680,111 |
| Jun 9, 2025 | 25.19 | 25.32 | 24.51 | 24.72 | 24.72 | -4.19% | 864,708 |
| Jun 6, 2025 | 25.43 | 26.00 | 25.33 | 25.80 | 25.80 | -1.60% | 720,846 |
| Jun 5, 2025 | 25.80 | 26.80 | 25.50 | 26.22 | 26.22 | -7.12% | 1,213,728 |
| Jun 4, 2025 | 28.16 | 28.32 | 28.01 | 28.23 | 28.23 | 1.18% | 227,995 |
| Jun 3, 2025 | 28.27 | 28.55 | 27.90 | 27.90 | 27.90 | 0.61% | 378,930 |
| Jun 2, 2025 | 29.20 | 29.40 | 27.71 | 27.73 | 27.73 | -10.81% | 622,393 |
| May 30, 2025 | 30.78 | 31.46 | 30.65 | 31.09 | 31.09 | 2.24% | 229,129 |
| May 29, 2025 | 30.41 | 30.85 | 30.37 | 30.41 | 30.41 | -2.16% | 199,573 |
| May 28, 2025 | 30.74 | 31.11 | 30.58 | 31.08 | 31.08 | 1.70% | 205,510 |
| May 27, 2025 | 30.98 | 31.03 | 30.54 | 30.56 | 30.56 | 1.53% | 269,667 |
| May 23, 2025 | 30.63 | 30.96 | 29.99 | 30.10 | 30.10 | -2.78% | 221,983 |
| May 22, 2025 | 30.90 | 31.37 | 30.80 | 30.96 | 30.96 | 3.41% | 377,165 |
| May 21, 2025 | 30.62 | 30.77 | 29.90 | 29.94 | 29.94 | -2.70% | 337,555 |
| May 20, 2025 | 32.09 | 32.15 | 30.75 | 30.77 | 30.77 | -4.83% | 393,775 |
| May 19, 2025 | 32.24 | 32.54 | 32.07 | 32.33 | 32.33 | -0.65% | 114,681 |
| May 16, 2025 | 32.85 | 33.00 | 32.33 | 32.54 | 32.54 | 2.20% | 350,110 |
| May 15, 2025 | 32.65 | 32.75 | 31.83 | 31.84 | 31.84 | -2.03% | 235,274 |
| May 14, 2025 | 32.31 | 32.81 | 32.15 | 32.50 | 32.50 | 4.33% | 335,624 |
| May 13, 2025 | 31.74 | 31.89 | 31.05 | 31.15 | 31.15 | -2.14% | 331,140 |
| May 12, 2025 | 31.74 | 32.29 | 31.62 | 31.83 | 31.83 | 0.79% | 424,666 |
| May 9, 2025 | 31.74 | 31.79 | 31.36 | 31.58 | 31.58 | -2.23% | 194,624 |
| May 8, 2025 | 32.00 | 32.47 | 31.57 | 32.30 | 32.30 | 0.19% | 297,925 |
| May 7, 2025 | 31.53 | 32.77 | 31.39 | 32.24 | 32.24 | 5.33% | 335,852 |
| May 6, 2025 | 30.68 | 31.11 | 30.56 | 30.61 | 30.61 | -5.17% | 460,719 |
| May 5, 2025 | 32.07 | 32.82 | 32.07 | 32.28 | 32.28 | -2.51% | 208,096 |
| May 2, 2025 | 31.89 | 33.25 | 31.85 | 33.11 | 33.11 | 2.44% | 347,639 |
| May 1, 2025 | 32.31 | 32.85 | 32.05 | 32.32 | 32.32 | 1.03% | 476,331 |
| Apr 30, 2025 | 31.85 | 32.25 | 31.57 | 31.99 | 31.99 | 2.20% | 314,509 |
| Apr 29, 2025 | 30.14 | 31.36 | 30.08 | 31.30 | 31.30 | 1.61% | 278,675 |
| Apr 28, 2025 | 31.00 | 31.50 | 30.71 | 30.81 | 30.81 | -0.69% | 176,668 |
| Apr 25, 2025 | 31.22 | 31.47 | 30.77 | 31.02 | 31.02 | 3.47% | 345,987 |
| Apr 24, 2025 | 30.42 | 30.70 | 29.90 | 29.98 | 29.98 | 0.17% | 341,414 |
| Apr 23, 2025 | 31.51 | 31.67 | 29.79 | 29.93 | 29.93 | -6.61% | 906,119 |
| Apr 22, 2025 | 31.57 | 32.05 | 30.77 | 32.05 | 32.05 | 1.20% | 702,014 |
| Apr 21, 2025 | 31.19 | 32.17 | 31.10 | 31.67 | 31.67 | -1.25% | 566,064 |
| Apr 17, 2025 | 32.07 | 32.75 | 31.69 | 32.07 | 32.07 | 1.55% | 469,751 |
| Apr 16, 2025 | 31.44 | 31.74 | 31.08 | 31.58 | 31.58 | -2.71% | 402,411 |