Historical Data for ProShares UltraShort Silver (ZSL)

$ 20.01   -1.28 (-6.01%) Volume: 72.52k 8:00 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 20.29 20.34 19.85 20.01 72.52k -1.28 -6.01% 20.01 1.46m 350
05/28/20 21.19 21.43 20.8575 21.29 34.25k -0.225 -1.05% 21.29 724.26k 137
05/27/20 22.91 22.98 21.465 21.515 47.85k -0.6089 -2.75% 21.515 1.07m 224
05/26/20 21.13 22.34 21.07 22.1239 42.32k 0.1339 0.61% 22.1239 927.52k 245
05/22/20 22.13 22.18 21.70 21.99 32.3k -0.615 -2.72% 21.99 707.72k 164
05/21/20 21.58 22.93 21.541 22.605 89.34k 1.465 6.93% 22.605 1.99m 371
05/20/20 21.34 21.4899 20.87 21.14 79.34k -0.45 -2.08% 21.14 1.68m 329
05/19/20 21.93 21.97 21.265 21.59 66.06k -1.46 -6.33% 21.59 1.42m 321
05/18/20 22.73 23.21 22.435 23.05 61.55k -0.5899 -2.50% 23.05 1.4m 337
05/15/20 24.34 24.89 23.55 23.6399 72.13k -2.9201 -10.99% 23.6399 1.75m 378
05/14/20 28.33 28.33 26.50 26.56 35.55k -1.5262 -5.43% 26.56 963.31k 222
05/13/20 28.4543 28.6499 27.90 28.0862 69.15k -0.3638 -1.28% 28.0862 1.96m 138
05/12/20 28.08 28.5704 27.74 28.45 16.66k 0.03 0.11% 28.45 471.44k 116
05/11/20 28.15 28.75 27.92 28.42 14.33k 0.2415 0.86% 28.42 407.97k 105
05/08/20 28.49 28.49 27.40 28.1785 30.37k -0.7243 -2.51% 28.1785 850.74k 189
05/07/20 30.18 30.33 28.42 28.9028 58.13k -2.0882 -6.74% 28.9028 1.7m 207
05/06/20 30.83 31.03 30.685 30.991 17.57k 0.321 1.05% 30.991 541.63k 81
05/05/20 31.07 31.39 30.55 30.67 34.91k -1.4075 -4.39% 30.67 1.07m 206
05/04/20 31.78 32.0804 31.5691 32.0775 24.49k 0.9571 3.08% 32.0775 780.43k 143
05/01/20 31.33 31.87 30.9319 31.1204 24.98k 0.1745 0.56% 31.1204 779.82k 165
04/30/20 30.41 31.895 29.98 30.9459 33.57k 1.6759 5.73% 30.9459 1.04m 209