NYSEArca - Delayed Quote
USD
ProShares UltraShort Silver (ZSL)
40.23
+4.13
(+11.44%)
At close: October 30 at 4:00:00 PM EDT
40.40
+0.17
(+0.42%)
After hours: October 30 at 7:57:52 PM EDT
Trade ZSL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.56
41.05
39.49
40.23
40.23
4,437,900
Oct 29, 2026
36.13
36.61
35.55
36.10
36.10
2,485,700
Oct 28, 2026
33.86
34.91
33.56
33.56
33.56
3,569,700
Oct 27, 2026
34.30
34.32
33.30
33.42
33.42
1,754,900
Oct 26, 2026
34.35
35.30
33.61
34.11
34.11
2,318,600
Oct 23, 2026
34.23
35.19
33.70
34.03
34.03
2,040,500
Oct 22, 2026
32.10
33.36
32.02
33.23
33.23
3,288,300
Oct 21, 2026
29.98
30.74
29.69
29.73
29.73
2,872,600
Oct 20, 2026
30.37
30.55
28.94
29.85
29.85
3,679,600
Oct 19, 2026
30.14
30.60
30.10
30.58
30.58
2,017,700
Oct 16, 2026
30.20
30.79
29.64
30.63
30.63
2,243,600
Oct 15, 2026
30.89
31.24
30.09
30.10
30.10
2,506,500
Oct 14, 2026
31.02
32.47
30.65
32.23
32.23
4,577,100
Oct 13, 2026
27.86
28.99
27.80
28.67
28.67
2,682,300
Oct 12, 2026
27.36
27.81
27.36
27.74
27.74
1,753,700
Oct 9, 2026
27.23
27.33
26.83
27.29
27.29
1,946,000
Oct 8, 2026
28.90
29.41
28.59
28.75
28.75
3,265,800
Oct 7, 2026
28.27
28.56
27.80
28.33
28.33
5,168,200
Oct 6, 2026
26.87
27.30
26.32
26.69
26.69
2,478,300
Oct 5, 2026
26.55
27.24
26.52
27.04
27.04
2,539,500
Oct 2, 2026
26.72
28.29
26.50
27.46
27.46
4,096,600
Oct 1, 2026
27.06
27.68
26.80
27.10
27.10
3,517,000
Sep 30, 2026
27.12
27.98
26.98
27.67
27.67
4,805,700
Sep 29, 2026
27.17
27.36
26.66
26.68
26.68
3,040,800
Sep 28, 2026
26.86
27.26
26.44
27.19
27.19
4,561,800
Sep 25, 2026
24.74
25.22
24.12
24.45
24.45
3,005,800
Sep 24, 2026
25.15
25.44
24.70
24.88
24.88
8,495,500
Sep 23, 2026
23.76
24.54
23.74
24.42
24.42
5,314,100
Sep 22, 2026
23.48
23.68
22.16
22.37
22.37
3,696,300
Sep 21, 2026
22.86
23.47
22.86
23.22
23.22
3,310,400
Sep 18, 2026
22.89
23.29
22.70
23.02
23.02
3,662,700
Sep 17, 2026
23.74
23.84
23.16
23.79
23.79
4,353,700
Sep 16, 2026
24.27
26.10
24.10
25.44
25.44
7,860,500
Sep 15, 2026
25.09
25.53
24.83
25.04
25.04
3,598,700
Sep 14, 2026
25.63
25.77
24.93
25.60
25.60
5,555,700
Sep 11, 2026
24.05
24.73
23.85
24.52
24.52
4,010,900
Sep 10, 2026
24.31
25.17
24.09
25.05
25.05
7,306,900
Sep 9, 2026
22.30
23.08
21.88
22.61
22.61
8,823,500
Sep 8, 2026
23.33
23.84
23.09
23.68
23.68
4,267,400
Sep 4, 2026
23.87
23.89
23.26
23.35
23.35
3,648,600
Sep 3, 2026
23.28
23.62
22.50
22.80
22.80
4,391,300
Sep 2, 2026
24.35
24.47
23.91
24.08
24.08
3,902,900
Sep 1, 2026
24.61
25.07
24.09
25.00
25.00
4,155,500
Aug 31, 2026
23.00
23.55
22.98
23.18
23.18
2,524,500
Aug 28, 2026
20.51
23.47
20.25
23.24
23.24
11,043,100
Aug 27, 2026
22.12
22.57
21.17
21.33
21.33
3,065,700
Aug 26, 2026
22.20
22.59
21.93
22.22
22.22
1,977,100
Aug 25, 2026
22.62
22.66
21.48
21.68
21.68
1,913,300
Aug 24, 2026
21.35
22.09
21.20
21.74
21.74
3,241,300
Aug 21, 2026
21.25
21.70
21.01
21.38
21.38
2,480,900
Aug 20, 2026
23.21
23.21
21.60
22.10
22.10
2,591,900
Aug 19, 2026
24.39
24.66
23.41
23.45
23.45
2,417,500
Aug 18, 2026
24.65
25.80
24.35
25.62
25.62
2,709,200
Aug 17, 2026
24.40
24.41
23.39
23.88
23.88
1,851,000
Aug 14, 2026
24.48
24.81
24.01
24.78
24.78
1,959,600
Aug 13, 2026
24.48
25.14
24.44
25.04
25.04
1,723,600
Aug 12, 2026
23.89
24.49
23.55
24.26
24.26
1,163,700
Aug 11, 2026
24.64
25.04
24.37
24.69
24.69
1,387,700
Aug 10, 2026
25.40
25.67
23.75
24.00
24.00
3,607,400
Aug 7, 2026
25.08
26.13
24.92
25.64
25.64
3,126,800
Aug 6, 2026
27.61
28.05
27.23
27.23
27.23
1,807,200
Aug 5, 2026
27.01
27.36
26.35
27.07
27.07
2,168,200
Aug 4, 2026
29.35
29.77
28.97
29.44
29.44
1,964,300
Aug 3, 2026
32.69
32.84
31.00
31.17
31.17
1,453,800
Jul 31, 2026
31.74
32.26
31.24
31.29
31.29
1,596,100
Jul 30, 2026
31.31
31.51
29.92
29.96
29.96
1,439,100
Jul 29, 2026
32.10
32.67
29.85
32.03
32.03
3,481,100
Jul 28, 2026
32.24
32.73
31.79
32.16
32.16
2,057,600
Jul 27, 2026
30.55
31.07
30.22
30.67
30.67
1,636,900
Jul 24, 2026
31.39
31.43
30.18
31.01
31.01
1,611,400
Jul 23, 2026
31.66
31.99
31.26
31.72
31.72
2,406,400
Jul 22, 2026
29.81
29.82
28.33
29.64
29.64
2,178,600
Jul 21, 2026
30.92
31.19
30.10
30.63
30.63
2,113,000
Jul 20, 2026
33.04
33.41
32.46
33.34
33.34
1,346,600
Jul 17, 2026
35.11
35.27
33.63
33.65
33.65
1,833,500
Jul 16, 2026
33.51
34.67
33.26
34.20
34.20
1,865,600
Jul 15, 2026
31.26
33.07
31.07
31.82
31.82
2,648,900
Jul 14, 2026
30.27
31.09
29.76
30.74
30.74
2,095,100
Jul 13, 2026
31.10
32.45
31.04
31.98
31.98
2,314,500
Jul 10, 2026
30.26
30.72
29.58
29.91
29.91
1,967,900
Jul 9, 2026
29.79
29.95
28.98
29.72
29.72
1,946,900
Jul 8, 2026
31.53
32.58
31.08
31.42
31.42
2,840,900
Jul 7, 2026
28.73
30.45
28.17
29.67
29.67
2,448,700
Jul 6, 2026
28.40
28.51
27.77
28.00
28.00
1,816,800
Jul 2, 2026
29.02
29.57
27.87
29.10
29.10
2,995,600
Jul 1, 2026
30.96
31.06
28.88
30.62
30.62
2,151,400
Jun 30, 2026
31.04
31.20
29.44
30.79
30.79
1,893,100
Jun 29, 2026
31.70
32.69
31.54
31.82
31.82
1,791,700
Jun 26, 2026
31.64
32.16
30.48
31.13
31.13
2,219,200
Jun 25, 2026
31.84
33.23
31.21
32.25
32.25
2,127,700
Jun 24, 2026
31.61
34.64
30.63
32.97
32.97
5,367,000
Jun 23, 2026
28.34
29.06
28.06
28.80
28.80
2,575,400
Jun 22, 2026
24.98
26.08
24.76
25.93
25.93
2,343,700
Jun 18, 2026
24.54
25.97
24.26
25.43
25.43
3,275,400
Jun 17, 2026
22.61
24.77
21.75
24.61
24.61
4,269,600
Jun 16, 2026
22.45
23.13
22.39
22.68
22.68
1,645,300
Jun 15, 2026
21.97
22.82
21.82
22.63
22.63
2,144,500
Jun 12, 2026
25.07
25.70
23.93
24.32
24.32
2,556,700
Jun 11, 2026
28.01
28.15
24.54
24.76
24.76
4,350,300
Jun 10, 2026
27.28
27.86
26.16
27.83
27.83
5,051,800
Jun 9, 2026
24.38
27.21
23.89
26.57
26.57
4,660,900
Jun 8, 2026
24.24
24.82
24.02
24.54
24.54
3,868,200
Jun 5, 2026
22.87
24.74
22.75
24.59
24.59
7,802,800
Jun 4, 2026
20.62
21.47
20.50
20.95
20.95
2,307,300
Jun 3, 2026
20.98
21.55
20.91
21.46
21.46
3,796,400
Jun 2, 2026
19.94
20.59
19.74
20.38
20.38
2,986,800
Jun 1, 2026
20.69
21.09
20.23
20.55
20.55
5,140,400
May 29, 2026
20.06
20.71
19.59
20.16
20.16
4,994,500
May 28, 2026
21.27
21.52
19.93
20.16
20.16
4,189,700
May 27, 2026
21.05
21.06
20.49
20.70
20.70
5,157,600
May 26, 2026
19.81
20.06
19.42
19.43
19.43
3,868,400
May 22, 2026
19.90
20.49
19.75
20.14
20.14
5,275,600
May 21, 2026
20.63
20.82
19.36
19.56
19.56
4,923,400
May 20, 2026
20.54
20.82
19.60
19.96
19.96
6,342,400
May 19, 2026
21.18
21.49
20.54
21.09
21.09
8,293,400
May 18, 2026
19.13
19.92
18.85
19.28
19.28
9,283,700
May 15, 2026
19.40
19.90
19.26
19.81
19.81
15,497,800
May 14, 2026
16.18
16.95
16.18
16.88
16.88
12,102,300
May 13, 2026
15.70
15.86
14.76
15.39
15.39
12,163,800
May 12, 2026
16.65
17.23
15.77
15.80
15.80
11,216,400
May 11, 2026
16.34
16.81
15.98
16.02
16.02
13,140,900
May 8, 2026
18.38
18.90
18.09
18.54
18.54
7,874,400
May 7, 2026
18.30
19.51
17.71
19.28
19.28
13,648,500
May 6, 2026
20.50
20.60
19.94
20.21
20.21
6,186,900
May 5, 2026
22.43
23.08
22.32
23.05
23.05
4,314,800
May 4, 2026
22.75
23.28
22.00
23.04
23.04
11,600,800
May 1, 2026
22.03
22.09
20.62
21.52
21.52
7,929,100
Apr 30, 2026
22.70
23.25
22.57
22.67
22.67
4,859,300
Apr 29, 2026
23.97
24.55
23.76
24.00
24.00
7,573,900
Apr 28, 2026
23.37
23.64
22.85
23.08
23.08
5,714,500
Apr 27, 2026
21.69
22.16
21.56
21.70
21.70
3,618,200
Apr 24, 2026
21.78
21.88
21.04
21.42
21.42
6,356,500
Apr 23, 2026
21.43
22.21
21.16
21.66
21.66
5,911,700
Apr 22, 2026
20.41
20.59
20.12
20.51
20.51
5,125,300
Apr 21, 2026
20.24
21.75
19.95
21.63
21.63
8,125,400
Apr 20, 2026
19.31
19.76
19.27
19.55
19.55
3,503,100
Apr 17, 2026
18.73
18.92
17.97
18.82
18.82
8,629,800
Apr 16, 2026
19.83
20.55
19.70
20.25
20.25
4,894,600
Apr 15, 2026
19.87
20.18
19.33
19.87
19.87
5,527,700
Apr 14, 2026
20.84
20.86
19.79
19.81
19.81
7,680,700
Apr 13, 2026
22.89
23.27
21.95
22.15
22.15
5,988,800
Apr 10, 2026
21.66
22.02
21.37
21.63
21.63
4,929,500
Apr 9, 2026
22.63
22.93
21.48
22.08
22.08
5,688,900
Apr 8, 2026
21.10
23.39
20.95
22.75
22.75
8,638,800
Apr 7, 2026
24.47
26.06
23.78
23.92
23.92
8,105,100
Apr 6, 2026
24.06
24.56
23.76
23.88
23.88
4,636,300
Apr 2, 2026
25.53
25.59
23.83
24.09
24.09
9,349,100
Apr 1, 2026
22.69
23.06
22.07
22.58
22.58
5,821,100
Mar 31, 2026
24.39
24.48
22.50
22.51
22.51
10,641,300
Mar 30, 2026
25.47
26.72
25.37
26.27
26.27
4,387,100
Mar 27, 2026
28.22
28.46
25.03
26.42
26.42
14,307,500
Mar 26, 2026
27.69
29.19
26.93
28.75
28.75
9,729,000
Mar 25, 2026
24.62
25.83
24.28
25.26
25.26
9,396,900
Mar 24, 2026
28.55
28.82
26.64
27.27
27.27
8,764,200
Mar 23, 2026
28.74
28.98
26.26
27.73
27.73
15,397,800
Mar 20, 2026
26.03
28.83
25.75
28.58
28.58
14,093,700
Mar 19, 2026
27.81
28.48
25.11
25.15
25.15
24,922,100
Mar 18, 2026
22.88
23.47
22.25
23.39
23.39
12,674,400
Mar 17, 2026
20.76
22.05
20.39
21.58
21.58
6,888,900
Mar 16, 2026
20.66
21.34
20.29
20.61
20.61
8,706,000
Mar 13, 2026
19.26
21.33
19.17
21.00
21.00
11,119,900
Mar 12, 2026
18.08
19.12
18.07
19.04
19.04
6,844,600
Mar 11, 2026
18.37
19.04
18.36
18.37
18.37
8,744,000
Mar 10, 2026
17.08
18.03
16.90
17.47
17.47
12,027,500
Mar 9, 2026
19.42
20.01
18.27
18.43
18.43
8,227,500
Mar 6, 2026
20.16
20.47
19.07
19.64
19.64
10,995,800
Mar 5, 2026
20.31
21.33
19.96
20.65
20.65
9,957,700
Mar 4, 2026
19.57
20.58
19.19
20.05
20.05
11,376,500
Mar 3, 2026
20.52
21.68
19.58
20.37
20.37
40,376,300
Mar 2, 2026
17.46
18.59
16.96
17.29
17.29
21,861,400
Feb 27, 2026
16.65
17.06
15.68
15.92
15.92
16,741,000
Feb 26, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
18.82
19.48
17.93
17.97
17.97
9,930,900
Feb 25, 2026
17.50
18.30
17.10
18.20
18.20
20,441,440
Feb 24, 2026
19.30
19.40
18.40
18.80
18.80
11,446,440
Feb 23, 2026
19.30
19.60
18.10
18.10
18.10
18,393,910
Feb 20, 2026
22.30
22.90
20.10
20.20
20.20
19,189,830
Feb 19, 2026
24.00
24.70
23.30
23.70
23.70
10,827,900
Feb 18, 2026
24.70
25.10
23.70
24.40
24.40
15,059,610
Feb 17, 2026
26.90
28.40
26.50
27.40
27.40
16,576,020
Feb 13, 2026
24.10
25.90
24.00
25.10
25.10
16,660,120
Feb 12, 2026
22.30
27.00
22.00
26.70
26.70
28,834,830
Feb 11, 2026
21.40
22.70
21.20
21.50
21.50
17,595,950
Feb 10, 2026
22.90
24.30
22.60
23.60
23.60
16,581,440
Feb 9, 2026
24.30
24.60
22.00
22.00
22.00
15,187,420
Feb 6, 2026
28.30
28.50
25.80
26.20
26.20
20,047,570
Feb 5, 2026
27.70
29.80
26.30
29.20
29.20
35,027,540
Feb 4, 2026
18.90
23.20
18.80
21.00
21.00
35,156,440
Feb 3, 2026
20.40
23.60
19.00
22.30
22.30
39,653,470
Feb 2, 2026
24.60
28.80
23.80
25.60
25.60
45,607,490
Jan 30, 2026
21.00
28.00
20.10
23.60
23.60
100,224,410
Jan 29, 2026
14.40
18.70
14.40
15.80
15.80
89,643,190
Jan 28, 2026
16.70
17.60
15.50
15.70
15.70
65,740,190
Jan 27, 2026
18.90
19.80
17.10
17.10
17.10
65,002,380
Jan 26, 2026
19.40
19.50
15.70
18.60
18.60
83,218,750
Jan 23, 2026
24.10
24.40
22.50
22.50
22.50
16,576,590
Jan 22, 2026
27.50
27.60
25.60
25.90
25.90
16,581,400
Jan 21, 2026
27.20
29.60
26.90
28.10
28.10
18,266,760
Jan 20, 2026
26.70
28.10
26.60
27.20
27.20
15,876,500
Jan 16, 2026
31.30
32.50
30.50
30.70
30.70
18,355,320
Jan 15, 2026
31.10
31.20
28.50
29.20
29.20
20,792,830
Jan 14, 2026
29.10
30.90
28.10
28.20
28.20
27,574,860
Jan 13, 2026
31.60
33.80
31.00
33.10
33.10
19,275,110
Jan 12, 2026
35.40
35.60
33.10
34.30
34.30
12,129,720
Jan 9, 2026
41.10
41.70
38.90
39.80
39.80
10,080,890
Jan 8, 2026
46.60
47.00
43.20
43.30
43.30
10,256,700
Jan 7, 2026
43.30
44.00
41.50
42.00
42.00
12,496,730
Jan 6, 2026
41.80
41.90
38.70
39.10
39.10
23,356,390
Jan 5, 2026
44.60
45.70
42.50
44.90
44.90
16,228,790
Jan 2, 2026
48.30
52.80
48.10
50.90
50.90
12,265,650
Dec 31, 2025
51.80
55.30
50.10
53.40
53.40
8,061,840
Dec 30, 2025
47.80
49.80
44.60
47.10
47.10
14,017,870
Dec 29, 2025
55.00
57.20
53.50
53.70
53.70
7,270,500
Dec 26, 2025
52.10
53.00
46.40
46.50
46.50
6,840,750
Dec 24, 2025
56.90
59.70
56.20
56.90
56.90
2,256,680
Dec 23, 2025
59.90
62.20
57.00
57.40
57.40
2,904,780
Dec 22, 2025
61.80
63.50
61.50
62.30
62.30
1,151,250
Dec 19, 2025
67.80
68.10
64.50
64.90
64.90
1,137,270
Dec 18, 2025
68.00
70.70
67.50
69.30
69.30
1,165,600
Dec 17, 2025
69.70
70.20
65.80
66.90
66.90
1,841,740
Dec 16, 2025
74.30
75.70
73.10
73.80
73.80
784,240
Dec 15, 2025
73.60
75.90
72.70
73.10
73.10
901,220
Dec 12, 2025
71.40
80.40
71.40
78.10
78.10
1,431,880
Dec 11, 2025
76.80
77.40
72.10
73.80
73.80
1,197,620
Dec 10, 2025
81.30
83.20
78.30
78.80
78.80
845,850
Dec 9, 2025
87.00
87.10
81.30
81.30
81.30
850,010
Dec 8, 2025
89.00
91.00
88.60
89.70
89.70
334,940
Dec 5, 2025
89.10
89.90
85.30
88.40
88.40
632,290
Dec 4, 2025
91.20
94.90
90.90
92.90
92.90
448,160
Dec 3, 2025
88.30
90.40
87.20
88.60
88.60
420,690
Dec 2, 2025
88.70
92.60
87.50
87.70
87.70
445,220
Dec 1, 2025
92.20
93.90
87.10
90.10
90.10
586,560
Nov 28, 2025
101.60
101.80
94.50
95.10
95.10
589,440
Nov 26, 2025
114.30
115.50
108.40
108.80
108.80
294,370
Nov 25, 2025
117.60
121.20
116.90
117.70
117.70
97,540
Nov 24, 2025
124.10
124.40
117.00
117.10
117.10
211,530
Nov 21, 2025
127.00
127.70
121.00
124.40
124.40
475,610
Nov 20, 2025
119.10
123.10
116.80
121.50
121.50
564,860
Nov 19, 2025
116.20
122.10
112.60
118.50
118.50
672,390
Nov 18, 2025
121.00
122.60
118.00
119.80
119.80
239,850
Nov 17, 2025
121.40
125.90
119.00
123.00
123.00
275,030
Nov 14, 2025
121.20
122.90
116.90
120.20
120.20
283,870
Nov 13, 2025
109.50
114.20
108.70
113.30
113.30
393,780
Nov 12, 2025
116.20
117.00
107.50
109.30
109.30
531,610
Nov 11, 2025
120.60
124.10
119.50
119.70
119.70
173,400
Nov 10, 2025
126.90
127.90
122.50
123.00
123.00
176,360
Nov 7, 2025
134.00
137.10
132.50
134.60
134.60
216,970
Nov 6, 2025
136.50
139.60
135.10
137.20
137.20
180,560
Nov 5, 2025
137.90
138.50
135.60
136.50
136.50
129,380
Nov 4, 2025
141.20
144.10
138.70
142.80
142.80
188,150
Nov 3, 2025
133.70
137.80
132.60
136.20
136.20
182,800
Oct 31, 2025
133.30
136.60
132.80
135.30
135.30
172,430
