Historical Data for ProShares UltraShort Silver (ZSL)

$ 25.1458   0.2558 (+1.03%) Volume: 32.85k 8:00 PM EST 20-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 25.31 25.32 25.00 25.1458 32.85k 0.2558 1.03% 25.1458 824.93k 132
02/19/20 25.50 25.6099 24.89 24.89 33.4k -0.6762 -2.64% 24.89 847.27k 163
02/18/20 26.2858 26.45 25.54 25.5662 77.3k -1.5138 -5.59% 25.5662 2m 288
02/14/20 26.83 27.08 26.83 27.08 14.08k -0.26 -0.95% 27.08 379.62k 50
02/13/20 27.105 27.34 27.05 27.34 5.26k -0.5271 -1.89% 27.34 143.17k 39
02/12/20 27.70 27.88 27.5954 27.8671 34.25k 0.5764 2.11% 27.8671 951.79k 70
02/11/20 27.10 27.52 27.09 27.2907 14.68k 0.3951 1.47% 27.2907 401.32k 63
02/10/20 26.90 26.9172 26.7052 26.8956 4.87k -0.2116 -0.78% 26.8956 130.48k 41
02/07/20 26.81 27.28 26.81 27.1072 19.85k 0.3272 1.22% 27.1072 538.31k 53
02/06/20 26.76 26.8532 26.69 26.78 6.92k -0.63 -2.30% 26.78 185.38k 44
02/05/20 27.41 27.594 27.31 27.41 17.66k 0.025 0.09% 27.41 483.82k 51
02/04/20 27.19 27.64 27.19 27.385 30.42k 0.1156 0.42% 27.385 832.97k 116
02/03/20 26.90 27.4343 26.90 27.2694 40.9k 1.0994 4.20% 27.2694 1.11m 142
01/31/20 26.30 26.57 26.00 26.17 25.61k -0.4589 -1.72% 26.17 669.44k 128
01/30/20 26.59 26.93 26.20 26.6289 42.62k -1.0712 -3.87% 26.6289 1.13m 162
01/29/20 28.09 28.0916 27.60 27.7001 25.07k -0.2539 -0.91% 27.7001 697.78k 99
01/28/20 27.14 28.06 27.12 27.954 64.29k 1.824 6.98% 27.954 1.78m 221
01/27/20 25.67 26.26 25.64 26.13 20.7k 0.08 0.31% 26.13 536.94k 105
01/24/20 26.84 26.84 25.991 26.05 31.08k -0.99 -3.66% 26.05 821.46k 172
01/23/20 27.22 27.22 26.87 27.04 8.34k 0.1561 0.58% 27.04 225.42k 63
01/22/20 26.70 26.95 26.64 26.8839 24.92k -0.1261 -0.47% 26.8839 665.65k 82
01/21/20 27.43 27.50 26.81 27.01 41.12k 0.6315 2.39% 27.01 1.12m 189