ProShares UltraShort Silver (ZSL)
NYSEARCA: ZSL · Real-Time Price · USD
23.08
+1.38 (6.36%)
At close: Apr 28, 2026, 4:00 PM EDT
23.57
+0.49 (2.12%)
Pre-market: Apr 29, 2026, 9:02 AM EDT
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.37 | 23.64 | 22.85 | 23.08 | 23.08 | 6.36% | 5,694,561 |
| Apr 27, 2026 | 21.69 | 22.16 | 21.56 | 21.70 | 21.70 | 1.31% | 3,591,708 |
| 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% | 5,839,567 |
| Apr 22, 2026 | 20.41 | 20.59 | 20.12 | 20.51 | 20.51 | -5.18% | 5,072,850 |
| Apr 21, 2026 | 20.24 | 21.75 | 19.95 | 21.63 | 21.63 | 10.64% | 8,069,365 |
| Apr 20, 2026 | 19.31 | 19.76 | 19.27 | 19.55 | 19.55 | 3.88% | 3,483,898 |
| Apr 17, 2026 | 18.73 | 18.92 | 17.97 | 18.82 | 18.82 | -7.06% | 8,578,699 |
| Apr 16, 2026 | 19.83 | 20.55 | 19.70 | 20.25 | 20.25 | 1.91% | 4,872,127 |
| Apr 15, 2026 | 19.87 | 20.18 | 19.33 | 19.87 | 19.87 | 0.30% | 5,453,255 |
| Apr 14, 2026 | 20.84 | 20.86 | 19.79 | 19.81 | 19.81 | -10.56% | 7,619,159 |
| 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% | 5,638,675 |
| Apr 8, 2026 | 21.10 | 23.39 | 20.95 | 22.75 | 22.75 | -4.89% | 8,459,928 |
| Apr 7, 2026 | 24.47 | 26.06 | 23.78 | 23.92 | 23.92 | 0.17% | 7,258,569 |
| Apr 6, 2026 | 24.06 | 24.56 | 23.76 | 23.88 | 23.88 | -0.87% | 4,605,191 |
| Apr 2, 2026 | 25.53 | 25.59 | 23.83 | 24.09 | 24.09 | 6.69% | 9,297,954 |
| Apr 1, 2026 | 22.69 | 23.06 | 22.07 | 22.58 | 22.58 | 0.31% | 5,724,215 |
| Mar 31, 2026 | 24.39 | 24.48 | 22.50 | 22.51 | 22.51 | -14.31% | 10,513,424 |
| Mar 30, 2026 | 25.47 | 26.72 | 25.37 | 26.27 | 26.27 | -0.57% | 4,276,856 |
| 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% | 9,632,799 |
| Mar 25, 2026 | 24.62 | 25.83 | 24.28 | 25.26 | 25.26 | -7.37% | 9,200,232 |
| Mar 24, 2026 | 28.55 | 28.82 | 26.64 | 27.27 | 27.27 | -1.66% | 8,318,544 |
| 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% | 24,822,371 |
| Mar 18, 2026 | 22.88 | 23.47 | 22.25 | 23.39 | 23.39 | 8.39% | 12,595,135 |
| Mar 17, 2026 | 20.76 | 22.05 | 20.39 | 21.58 | 21.58 | 4.71% | 6,839,910 |
| Mar 16, 2026 | 20.66 | 21.34 | 20.29 | 20.61 | 20.61 | -1.86% | 8,625,823 |
| 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% | 6,775,503 |
| Mar 11, 2026 | 18.37 | 19.04 | 18.36 | 18.37 | 18.37 | 5.15% | 8,603,931 |
| Mar 10, 2026 | 17.08 | 18.03 | 16.90 | 17.47 | 17.47 | -5.21% | 11,990,473 |
| Mar 9, 2026 | 19.42 | 20.01 | 18.27 | 18.43 | 18.43 | -6.16% | 7,571,416 |
| Mar 6, 2026 | 20.16 | 20.47 | 19.07 | 19.64 | 19.64 | -4.89% | 10,964,096 |
| 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 |