ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
31.13
-1.12 (-3.47%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 31.64 | 32.16 | 30.48 | 31.13 | 31.13 | -3.47% | 2,192,971 |
| Jun 25, 2026 | 31.84 | 33.23 | 31.21 | 32.25 | 32.25 | -2.18% | 2,133,981 |
| Jun 24, 2026 | 31.61 | 34.64 | 30.63 | 32.97 | 32.97 | 14.48% | 5,297,007 |
| Jun 23, 2026 | 28.34 | 29.06 | 28.06 | 28.80 | 28.80 | 11.07% | 2,539,675 |
| Jun 22, 2026 | 24.98 | 26.08 | 24.76 | 25.93 | 25.93 | 1.97% | 2,334,354 |
| Jun 18, 2026 | 24.54 | 25.97 | 24.26 | 25.43 | 25.43 | 3.33% | 3,239,907 |
| Jun 17, 2026 | 22.61 | 24.77 | 21.75 | 24.61 | 24.61 | 8.51% | 4,226,101 |
| Jun 16, 2026 | 22.45 | 23.13 | 22.39 | 22.68 | 22.68 | 0.22% | 1,636,784 |
| Jun 15, 2026 | 21.97 | 22.82 | 21.82 | 22.63 | 22.63 | -6.95% | 2,122,029 |
| Jun 12, 2026 | 25.07 | 25.70 | 23.93 | 24.32 | 24.32 | -1.78% | 2,518,375 |
| Jun 11, 2026 | 28.01 | 28.15 | 24.54 | 24.76 | 24.76 | -11.03% | 4,241,191 |
| Jun 10, 2026 | 27.28 | 27.86 | 26.16 | 27.83 | 27.83 | 4.74% | 4,756,452 |
| Jun 9, 2026 | 24.38 | 27.21 | 23.89 | 26.57 | 26.57 | 8.27% | 4,533,669 |
| Jun 8, 2026 | 24.24 | 24.82 | 24.02 | 24.54 | 24.54 | -0.20% | 3,801,946 |
| Jun 5, 2026 | 22.87 | 24.74 | 22.75 | 24.59 | 24.59 | 17.37% | 7,733,780 |
| Jun 4, 2026 | 20.62 | 21.47 | 20.50 | 20.95 | 20.95 | -2.38% | 2,301,927 |
| Jun 3, 2026 | 20.98 | 21.55 | 20.91 | 21.46 | 21.46 | 5.33% | 3,720,312 |
| Jun 2, 2026 | 19.94 | 20.59 | 19.74 | 20.38 | 20.38 | -0.85% | 2,901,126 |
| Jun 1, 2026 | 20.69 | 21.09 | 20.23 | 20.55 | 20.55 | 1.93% | 5,126,388 |
| May 29, 2026 | 20.06 | 20.71 | 19.59 | 20.16 | 20.16 | - | 4,954,820 |
| May 28, 2026 | 21.27 | 21.52 | 19.93 | 20.16 | 20.16 | -2.61% | 4,189,821 |
| May 27, 2026 | 21.05 | 21.06 | 20.49 | 20.70 | 20.70 | 6.54% | 5,100,405 |
| May 26, 2026 | 19.81 | 20.06 | 19.42 | 19.43 | 19.43 | -3.53% | 3,838,113 |
| May 22, 2026 | 19.90 | 20.49 | 19.75 | 20.14 | 20.14 | 2.97% | 5,280,389 |
| May 21, 2026 | 20.63 | 20.82 | 19.36 | 19.56 | 19.56 | -2.00% | 4,923,401 |
| May 20, 2026 | 20.54 | 20.82 | 19.60 | 19.96 | 19.96 | -5.36% | 6,342,383 |
| May 19, 2026 | 21.18 | 21.49 | 20.54 | 21.09 | 21.09 | 9.39% | 8,268,714 |
| May 18, 2026 | 19.13 | 19.92 | 18.85 | 19.28 | 19.28 | -2.68% | 9,179,460 |
| May 15, 2026 | 19.40 | 19.90 | 19.26 | 19.81 | 19.81 | 17.36% | 15,497,758 |
| May 14, 2026 | 16.18 | 16.95 | 16.18 | 16.88 | 16.88 | 9.68% | 12,102,282 |
| May 13, 2026 | 15.70 | 15.86 | 14.76 | 15.39 | 15.39 | -2.59% | 12,163,830 |
| May 12, 2026 | 16.65 | 17.23 | 15.77 | 15.80 | 15.80 | -1.37% | 11,216,448 |
| May 11, 2026 | 16.34 | 16.81 | 15.98 | 16.02 | 16.02 | -13.59% | 13,140,888 |
| May 8, 2026 | 18.38 | 18.90 | 18.09 | 18.54 | 18.54 | -3.84% | 7,874,426 |
| May 7, 2026 | 18.30 | 19.51 | 17.71 | 19.28 | 19.28 | -4.60% | 13,648,541 |
| May 6, 2026 | 20.50 | 20.60 | 19.94 | 20.21 | 20.21 | -12.32% | 6,186,864 |
| May 5, 2026 | 22.43 | 23.08 | 22.32 | 23.05 | 23.05 | 0.04% | 4,314,811 |
| May 4, 2026 | 22.75 | 23.28 | 22.00 | 23.04 | 23.04 | 7.06% | 11,600,802 |
| May 1, 2026 | 22.03 | 22.09 | 20.62 | 21.52 | 21.52 | -5.07% | 7,929,126 |
| Apr 30, 2026 | 22.70 | 23.25 | 22.57 | 22.67 | 22.67 | -5.54% | 4,859,269 |
| Apr 29, 2026 | 23.97 | 24.55 | 23.76 | 24.00 | 24.00 | 3.99% | 7,573,875 |
| Apr 28, 2026 | 23.37 | 23.64 | 22.85 | 23.08 | 23.08 | 6.36% | 5,714,518 |
| Apr 27, 2026 | 21.69 | 22.16 | 21.56 | 21.70 | 21.70 | 1.31% | 3,618,198 |
| Apr 24, 2026 | 21.78 | 21.88 | 21.04 | 21.42 | 21.42 | -1.11% | 6,356,538 |
| Apr 23, 2026 | 21.43 | 22.21 | 21.16 | 21.66 | 21.66 | 5.61% | 5,911,659 |
| Apr 22, 2026 | 20.41 | 20.59 | 20.12 | 20.51 | 20.51 | -5.18% | 5,125,347 |
| Apr 21, 2026 | 20.24 | 21.75 | 19.95 | 21.63 | 21.63 | 10.64% | 8,125,352 |
| Apr 20, 2026 | 19.31 | 19.76 | 19.27 | 19.55 | 19.55 | 3.88% | 3,503,059 |
| Apr 17, 2026 | 18.73 | 18.92 | 17.97 | 18.82 | 18.82 | -7.06% | 8,629,801 |
| Apr 16, 2026 | 19.83 | 20.55 | 19.70 | 20.25 | 20.25 | 1.91% | 4,894,560 |
| Apr 15, 2026 | 19.87 | 20.18 | 19.33 | 19.87 | 19.87 | 0.30% | 5,527,681 |
| Apr 14, 2026 | 20.84 | 20.86 | 19.79 | 19.81 | 19.81 | -10.56% | 7,680,741 |
| Apr 13, 2026 | 22.89 | 23.27 | 21.95 | 22.15 | 22.15 | 2.40% | 5,988,788 |
| Apr 10, 2026 | 21.66 | 22.02 | 21.37 | 21.63 | 21.63 | -2.04% | 4,929,541 |
| Apr 9, 2026 | 22.63 | 22.93 | 21.48 | 22.08 | 22.08 | -2.95% | 5,688,946 |
| Apr 8, 2026 | 21.10 | 23.39 | 20.95 | 22.75 | 22.75 | -4.89% | 8,638,802 |
| Apr 7, 2026 | 24.47 | 26.06 | 23.78 | 23.92 | 23.92 | 0.17% | 8,105,086 |
| Apr 6, 2026 | 24.06 | 24.56 | 23.76 | 23.88 | 23.88 | -0.87% | 4,636,256 |
| Apr 2, 2026 | 25.53 | 25.59 | 23.83 | 24.09 | 24.09 | 6.69% | 9,349,097 |
| Apr 1, 2026 | 22.69 | 23.06 | 22.07 | 22.58 | 22.58 | 0.31% | 5,821,104 |
| Mar 31, 2026 | 24.39 | 24.48 | 22.50 | 22.51 | 22.51 | -14.31% | 10,641,339 |
| Mar 30, 2026 | 25.47 | 26.72 | 25.37 | 26.27 | 26.27 | -0.57% | 4,387,078 |
| Mar 27, 2026 | 28.22 | 28.46 | 25.03 | 26.42 | 26.42 | -8.10% | 14,307,509 |
| Mar 26, 2026 | 27.69 | 29.19 | 26.93 | 28.75 | 28.75 | 13.82% | 9,729,043 |
| Mar 25, 2026 | 24.62 | 25.83 | 24.28 | 25.26 | 25.26 | -7.37% | 9,396,943 |
| Mar 24, 2026 | 28.55 | 28.82 | 26.64 | 27.27 | 27.27 | -1.66% | 8,764,242 |
| Mar 23, 2026 | 28.74 | 28.98 | 26.26 | 27.73 | 27.73 | -2.97% | 15,397,812 |
| Mar 20, 2026 | 26.03 | 28.83 | 25.75 | 28.58 | 28.58 | 13.64% | 14,093,717 |
| Mar 19, 2026 | 27.81 | 28.48 | 25.11 | 25.15 | 25.15 | 7.52% | 24,922,082 |
| Mar 18, 2026 | 22.88 | 23.47 | 22.25 | 23.39 | 23.39 | 8.39% | 12,674,366 |
| Mar 17, 2026 | 20.76 | 22.05 | 20.39 | 21.58 | 21.58 | 4.71% | 6,888,931 |
| Mar 16, 2026 | 20.66 | 21.34 | 20.29 | 20.61 | 20.61 | -1.86% | 8,706,049 |
| Mar 13, 2026 | 19.26 | 21.33 | 19.17 | 21.00 | 21.00 | 10.29% | 11,119,917 |
| Mar 12, 2026 | 18.08 | 19.12 | 18.07 | 19.04 | 19.04 | 3.65% | 6,844,611 |
| Mar 11, 2026 | 18.37 | 19.04 | 18.36 | 18.37 | 18.37 | 5.15% | 8,743,999 |
| Mar 10, 2026 | 17.08 | 18.03 | 16.90 | 17.47 | 17.47 | -5.21% | 12,027,519 |
| Mar 9, 2026 | 19.42 | 20.01 | 18.27 | 18.43 | 18.43 | -6.16% | 8,227,489 |
| Mar 6, 2026 | 20.16 | 20.47 | 19.07 | 19.64 | 19.64 | -4.89% | 10,995,775 |
| Mar 5, 2026 | 20.31 | 21.33 | 19.96 | 20.65 | 20.65 | 2.99% | 9,957,661 |
| Mar 4, 2026 | 19.57 | 20.58 | 19.19 | 20.05 | 20.05 | -1.57% | 11,376,527 |
| Mar 3, 2026 | 20.52 | 21.68 | 19.58 | 20.37 | 20.37 | 17.81% | 40,376,268 |
| Mar 2, 2026 | 17.46 | 18.59 | 16.96 | 17.29 | 17.29 | 8.61% | 21,861,366 |
| 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% | 9,930,905 |
| Feb 25, 2026 | 17.50 | 18.30 | 17.10 | 18.20 | 18.20 | -3.19% | 20,441,443 |
| 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 |