ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
19.32
-1.33 (-6.44%)
Mar 6, 2026, 10:27 AM EST - Market open
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.16 | 20.47 | 19.28 | 19.50 | - | -5.59% | 5,922,048 |
| Mar 5, 2026 | 20.31 | 21.33 | 19.96 | 20.65 | 20.65 | 2.99% | 9,844,696 |
| Mar 4, 2026 | 19.57 | 20.58 | 19.19 | 20.05 | 20.05 | -1.57% | 11,210,521 |
| Mar 3, 2026 | 20.52 | 21.68 | 19.58 | 20.37 | 20.37 | 17.81% | 40,216,178 |
| Mar 2, 2026 | 17.46 | 18.59 | 16.96 | 17.29 | 17.29 | 8.61% | 21,663,070 |
| Feb 27, 2026 | 16.65 | 17.06 | 15.68 | 15.92 | 15.92 | -11.41% | 16,740,986 |
| Feb 26, 2026 | 18.82 | 19.48 | 17.93 | 17.97 | 17.97 | -1.26% | 9,815,102 |
| Feb 25, 2026 | 17.50 | 18.30 | 17.10 | 18.20 | 18.20 | -3.19% | 20,219,357 |
| Feb 24, 2026 | 19.25 | 19.40 | 18.40 | 18.80 | 18.80 | 3.87% | 11,446,438 |
| Feb 23, 2026 | 19.30 | 19.60 | 18.10 | 18.10 | 18.10 | -10.40% | 18,393,909 |
| Feb 20, 2026 | 22.30 | 22.90 | 20.10 | 20.20 | 20.20 | -14.77% | 19,189,826 |
| Feb 19, 2026 | 24.00 | 24.65 | 23.30 | 23.70 | 23.70 | -2.87% | 10,827,896 |
| Feb 18, 2026 | 24.70 | 25.10 | 23.70 | 24.40 | 24.40 | -10.95% | 15,059,612 |
| Feb 17, 2026 | 26.90 | 28.40 | 26.52 | 27.40 | 27.40 | 9.16% | 16,576,020 |
| Feb 13, 2026 | 24.10 | 25.90 | 24.00 | 25.10 | 25.10 | -5.99% | 16,660,122 |
| Feb 12, 2026 | 22.30 | 27.00 | 22.00 | 26.70 | 26.70 | 24.19% | 28,834,830 |
| Feb 11, 2026 | 21.40 | 22.70 | 21.20 | 21.50 | 21.50 | -8.90% | 17,595,953 |
| Feb 10, 2026 | 22.90 | 24.30 | 22.60 | 23.60 | 23.60 | 7.27% | 16,581,439 |
| Feb 9, 2026 | 24.30 | 24.59 | 22.00 | 22.00 | 22.00 | -16.03% | 15,187,417 |
| Feb 6, 2026 | 28.30 | 28.45 | 25.80 | 26.20 | 26.20 | -10.27% | 20,047,565 |
| Feb 5, 2026 | 27.70 | 29.80 | 26.30 | 29.20 | 29.20 | 39.05% | 35,027,544 |
| Feb 4, 2026 | 18.90 | 23.20 | 18.80 | 21.00 | 21.00 | -5.83% | 35,156,444 |
| Feb 3, 2026 | 20.40 | 23.60 | 19.00 | 22.30 | 22.30 | -12.89% | 39,653,465 |
| Feb 2, 2026 | 24.60 | 28.80 | 23.80 | 25.60 | 25.60 | 8.47% | 45,607,494 |
| Jan 30, 2026 | 21.00 | 28.00 | 20.10 | 23.60 | 23.60 | 49.37% | 100,224,405 |
| Jan 29, 2026 | 14.40 | 18.68 | 14.40 | 15.80 | 15.80 | 0.64% | 89,643,194 |
| Jan 28, 2026 | 16.70 | 17.60 | 15.50 | 15.70 | 15.70 | -8.19% | 65,740,192 |
| Jan 27, 2026 | 18.90 | 19.80 | 17.10 | 17.10 | 17.10 | -8.06% | 65,002,382 |
| Jan 26, 2026 | 19.40 | 19.50 | 15.70 | 18.60 | 18.60 | -17.33% | 83,218,753 |
| Jan 23, 2026 | 24.10 | 24.40 | 22.50 | 22.50 | 22.50 | -13.13% | 16,576,587 |
| Jan 22, 2026 | 27.50 | 27.60 | 25.60 | 25.90 | 25.90 | -7.83% | 16,581,395 |
| Jan 21, 2026 | 27.20 | 29.60 | 26.93 | 28.10 | 28.10 | 3.31% | 18,266,755 |
| Jan 20, 2026 | 26.70 | 28.10 | 26.60 | 27.20 | 27.20 | -11.40% | 15,876,495 |
| Jan 16, 2026 | 31.30 | 32.50 | 30.50 | 30.70 | 30.70 | 5.14% | 18,355,323 |
| Jan 15, 2026 | 31.05 | 31.20 | 28.50 | 29.20 | 29.20 | 3.55% | 20,792,830 |
| Jan 14, 2026 | 29.10 | 30.90 | 28.10 | 28.20 | 28.20 | -14.80% | 27,574,857 |
| Jan 13, 2026 | 31.60 | 33.80 | 31.00 | 33.10 | 33.10 | -3.50% | 19,275,113 |
| Jan 12, 2026 | 35.40 | 35.60 | 33.10 | 34.30 | 34.30 | -13.82% | 12,129,722 |
| Jan 9, 2026 | 41.05 | 41.68 | 38.90 | 39.80 | 39.80 | -8.08% | 10,080,885 |
| Jan 8, 2026 | 46.55 | 47.00 | 43.20 | 43.30 | 43.30 | 3.10% | 10,256,704 |
| Jan 7, 2026 | 43.30 | 44.00 | 41.50 | 42.00 | 42.00 | 7.42% | 12,496,725 |
| Jan 6, 2026 | 41.80 | 41.89 | 38.70 | 39.10 | 39.10 | -12.92% | 23,356,389 |
| Jan 5, 2026 | 44.55 | 45.70 | 42.50 | 44.90 | 44.90 | -11.79% | 16,228,790 |
| Jan 2, 2026 | 48.30 | 52.80 | 48.10 | 50.90 | 50.90 | -4.68% | 12,265,645 |
| Dec 31, 2025 | 51.80 | 55.30 | 50.10 | 53.40 | 53.40 | 13.38% | 8,061,843 |
| Dec 30, 2025 | 47.80 | 49.80 | 44.60 | 47.10 | 47.10 | -12.29% | 14,017,868 |
| Dec 29, 2025 | 54.95 | 57.20 | 53.50 | 53.70 | 53.70 | 15.48% | 7,270,496 |
| Dec 26, 2025 | 52.05 | 53.00 | 46.40 | 46.50 | 46.50 | -18.28% | 6,840,753 |
| Dec 24, 2025 | 56.90 | 59.70 | 56.20 | 56.90 | 56.90 | -0.87% | 2,256,676 |
| Dec 23, 2025 | 59.90 | 62.20 | 57.00 | 57.40 | 57.40 | -7.87% | 2,904,782 |
| Dec 22, 2025 | 61.80 | 63.50 | 61.45 | 62.30 | 62.30 | -4.01% | 1,151,246 |
| Dec 19, 2025 | 67.80 | 68.10 | 64.50 | 64.90 | 64.90 | -6.35% | 1,137,272 |
| Dec 18, 2025 | 68.00 | 70.70 | 67.47 | 69.30 | 69.30 | 3.59% | 1,165,597 |
| Dec 17, 2025 | 69.70 | 70.20 | 65.80 | 66.90 | 66.90 | -9.35% | 1,841,742 |
| Dec 16, 2025 | 74.30 | 75.65 | 73.10 | 73.80 | 73.80 | 0.96% | 784,238 |
| Dec 15, 2025 | 73.60 | 75.85 | 72.65 | 73.10 | 73.10 | -6.40% | 901,221 |
| Dec 12, 2025 | 71.40 | 80.37 | 71.40 | 78.10 | 78.10 | 5.83% | 1,431,881 |
| Dec 11, 2025 | 76.80 | 77.40 | 72.10 | 73.80 | 73.80 | -6.35% | 1,197,619 |
| Dec 10, 2025 | 81.30 | 83.20 | 78.30 | 78.80 | 78.80 | -3.08% | 845,852 |
| Dec 9, 2025 | 87.00 | 87.10 | 81.30 | 81.30 | 81.30 | -9.36% | 850,008 |
| Dec 8, 2025 | 89.00 | 91.00 | 88.60 | 89.70 | 89.70 | 1.47% | 334,943 |
| Dec 5, 2025 | 89.10 | 89.90 | 85.30 | 88.40 | 88.40 | -4.84% | 632,289 |
| Dec 4, 2025 | 91.20 | 94.90 | 90.90 | 92.90 | 92.90 | 4.85% | 448,159 |
| Dec 3, 2025 | 88.30 | 90.40 | 87.18 | 88.60 | 88.60 | 1.03% | 420,687 |
| Dec 2, 2025 | 88.70 | 92.60 | 87.50 | 87.70 | 87.70 | -2.66% | 445,215 |
| Dec 1, 2025 | 92.20 | 93.90 | 87.10 | 90.10 | 90.10 | -5.26% | 586,558 |
| Nov 28, 2025 | 101.60 | 101.79 | 94.50 | 95.10 | 95.10 | -12.59% | 589,444 |
| Nov 26, 2025 | 114.30 | 115.49 | 108.40 | 108.80 | 108.80 | -7.56% | 294,366 |
| Nov 25, 2025 | 117.60 | 121.20 | 116.90 | 117.70 | 117.70 | 0.51% | 97,537 |
| Nov 24, 2025 | 124.10 | 124.40 | 117.00 | 117.10 | 117.10 | -5.87% | 211,529 |
| Nov 21, 2025 | 126.95 | 127.65 | 121.00 | 124.40 | 124.40 | 2.39% | 475,637 |
| Nov 20, 2025 | 119.10 | 123.05 | 116.80 | 121.50 | 121.50 | 2.53% | 564,859 |
| Nov 19, 2025 | 116.20 | 122.10 | 112.60 | 118.50 | 118.50 | -1.09% | 672,386 |
| Nov 18, 2025 | 121.00 | 122.60 | 118.00 | 119.80 | 119.80 | -2.60% | 239,850 |
| Nov 17, 2025 | 121.40 | 125.90 | 119.00 | 123.00 | 123.00 | 2.33% | 275,030 |
| Nov 14, 2025 | 121.20 | 122.90 | 116.85 | 120.20 | 120.20 | 6.09% | 283,870 |
| Nov 13, 2025 | 109.50 | 114.15 | 108.74 | 113.30 | 113.30 | 3.66% | 393,780 |
| Nov 12, 2025 | 116.20 | 117.00 | 107.50 | 109.30 | 109.30 | -8.69% | 531,613 |
| Nov 11, 2025 | 120.60 | 124.10 | 119.45 | 119.70 | 119.70 | -2.69% | 173,396 |
| Nov 10, 2025 | 126.90 | 127.90 | 122.55 | 123.01 | 123.01 | -8.61% | 176,358 |
| Nov 7, 2025 | 134.00 | 137.10 | 132.50 | 134.60 | 134.60 | -1.86% | 216,972 |
| Nov 6, 2025 | 136.50 | 139.60 | 135.10 | 137.15 | 137.15 | 0.48% | 180,557 |
| Nov 5, 2025 | 137.90 | 138.50 | 135.60 | 136.50 | 136.50 | -4.41% | 129,380 |
| Nov 4, 2025 | 141.20 | 144.10 | 138.70 | 142.80 | 142.80 | 4.85% | 188,151 |
| Nov 3, 2025 | 133.70 | 137.80 | 132.60 | 136.20 | 136.20 | 0.67% | 182,797 |
| Oct 31, 2025 | 133.30 | 136.60 | 132.75 | 135.30 | 135.30 | 2.11% | 172,431 |
| Oct 30, 2025 | 136.90 | 137.80 | 131.82 | 132.50 | 132.50 | -5.49% | 144,582 |
| Oct 29, 2025 | 134.90 | 142.15 | 134.65 | 140.20 | 140.20 | -0.78% | 300,391 |
| Oct 28, 2025 | 143.60 | 144.40 | 140.20 | 141.30 | 141.30 | -1.81% | 148,052 |
| Oct 27, 2025 | 141.00 | 147.87 | 140.31 | 143.90 | 143.90 | 6.36% | 253,625 |
| Oct 24, 2025 | 135.20 | 135.85 | 133.00 | 135.30 | 135.30 | 0.97% | 119,944 |
| Oct 23, 2025 | 131.30 | 134.10 | 130.40 | 134.00 | 134.00 | -1.25% | 159,154 |
| Oct 22, 2025 | 138.00 | 140.10 | 134.70 | 135.70 | 135.70 | -1.95% | 216,533 |
| Oct 21, 2025 | 133.90 | 141.70 | 132.60 | 138.40 | 138.40 | 15.53% | 516,688 |
| Oct 20, 2025 | 122.40 | 125.26 | 119.60 | 119.80 | 119.80 | -5.30% | 220,865 |
| Oct 17, 2025 | 120.20 | 130.10 | 120.00 | 126.50 | 126.50 | 10.10% | 544,104 |
| Oct 16, 2025 | 119.80 | 120.30 | 113.00 | 114.90 | 114.90 | -2.87% | 483,776 |
| Oct 15, 2025 | 123.50 | 124.90 | 118.02 | 118.30 | 118.30 | -8.58% | 367,049 |
| Oct 14, 2025 | 133.50 | 135.00 | 125.70 | 129.40 | 129.40 | 1.17% | 249,180 |
| Oct 13, 2025 | 130.30 | 132.00 | 127.50 | 127.90 | 127.90 | -12.34% | 337,784 |