ProShares - (ZSL)
AMEX: ZSL
· Real-Time Price · USD
14.79
-0.58 (-3.77%)
At close: Oct 01, 2025, 1:24 PM
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.78 | 15.82 | 15.29 | 15.37 | 15.37 | 0.79% | 865,482 |
| Sep 29, 2025 | 15.29 | 15.47 | 15.07 | 15.25 | 15.25 | -2.43% | 922,118 |
| Sep 26, 2025 | 16.18 | 16.28 | 15.29 | 15.63 | 15.63 | -4.58% | 2,170,118 |
| Sep 25, 2025 | 16.84 | 17.13 | 16.36 | 16.38 | 16.38 | -5.92% | 1,256,420 |
| Sep 24, 2025 | 17.16 | 17.57 | 17.12 | 17.41 | 17.41 | 0.69% | 840,939 |
| Sep 23, 2025 | 16.98 | 17.43 | 16.92 | 17.29 | 17.29 | 0.52% | 974,300 |
| Sep 22, 2025 | 17.73 | 17.87 | 17.19 | 17.20 | 17.20 | -5.02% | 699,338 |
| Sep 19, 2025 | 18.94 | 19.01 | 18.03 | 18.11 | 18.11 | -5.53% | 589,400 |
| Sep 18, 2025 | 19.28 | 19.53 | 19.14 | 19.17 | 19.17 | -0.73% | 347,889 |
| Sep 17, 2025 | 19.13 | 19.72 | 18.70 | 19.31 | 19.31 | 4.10% | 670,000 |
| Sep 16, 2025 | 18.06 | 18.73 | 18.04 | 18.55 | 18.55 | 1.42% | 397,500 |
| Sep 15, 2025 | 18.73 | 18.75 | 18.27 | 18.29 | 18.29 | -1.93% | 269,123 |
| Sep 12, 2025 | 18.74 | 18.86 | 18.50 | 18.65 | 18.65 | -2.81% | 629,400 |
| Sep 11, 2025 | 19.66 | 19.70 | 19.00 | 19.19 | 19.19 | -2.24% | 496,271 |
| Sep 10, 2025 | 19.71 | 19.76 | 19.51 | 19.63 | 19.63 | -1.36% | 152,500 |
| Sep 9, 2025 | 19.60 | 20.04 | 19.40 | 19.90 | 19.90 | 2.63% | 294,936 |
| Sep 8, 2025 | 19.33 | 19.55 | 18.99 | 19.39 | 19.39 | -2.12% | 353,800 |
| Sep 5, 2025 | 19.45 | 20.01 | 19.23 | 19.81 | 19.81 | -0.70% | 423,925 |
| Sep 4, 2025 | 19.67 | 20.19 | 19.64 | 19.95 | 19.95 | 1.89% | 450,300 |
| Sep 3, 2025 | 19.47 | 19.65 | 19.07 | 19.58 | 19.58 | -0.46% | 739,422 |
Page 1 of 136