ProShares - UltraShort Si... (ZSL)
AMEX: ZSL
· Real-Time Price · USD
23.09
-0.10 (-0.43%)
At close: Aug 18, 2025, 3:59 PM
23.05
-0.19%
Pre-market: Aug 19, 2025, 07:00 AM EDT
ZSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.92 | 23.21 | 22.92 | 23.10 | n/a | -0.39% | 128,195 |
| Aug 15, 2025 | 23.33 | 23.58 | 23.00 | 23.19 | 23.19 | 0.17% | 298,420 |
| Aug 14, 2025 | 22.96 | 23.32 | 22.82 | 23.15 | 23.15 | 2.80% | 129,905 |
| Aug 13, 2025 | 22.60 | 22.66 | 22.46 | 22.52 | 22.52 | -3.43% | 153,600 |
| Aug 12, 2025 | 23.56 | 23.67 | 23.12 | 23.32 | 23.32 | -1.19% | 158,246 |
| Aug 11, 2025 | 23.37 | 23.61 | 23.22 | 23.60 | 23.60 | 4.29% | 357,531 |
| Aug 8, 2025 | 22.63 | 22.97 | 22.42 | 22.63 | 22.63 | -0.26% | 294,617 |
| Aug 7, 2025 | 22.54 | 23.07 | 22.40 | 22.69 | 22.69 | -2.83% | 262,724 |
| Aug 6, 2025 | 23.39 | 23.46 | 23.23 | 23.35 | 23.35 | -0.60% | 97,900 |
| Aug 5, 2025 | 23.86 | 23.92 | 23.34 | 23.49 | 23.49 | -2.08% | 286,834 |
| Aug 4, 2025 | 24.03 | 24.22 | 23.86 | 23.99 | 23.99 | -2.08% | 191,800 |
| Aug 1, 2025 | 24.23 | 24.76 | 24.21 | 24.50 | 24.50 | -1.41% | 543,709 |
| Jul 31, 2025 | 24.95 | 25.17 | 24.81 | 24.85 | 24.85 | 0.89% | 345,573 |
| Jul 30, 2025 | 23.74 | 24.78 | 23.48 | 24.63 | 24.63 | 7.41% | 803,148 |
| Jul 29, 2025 | 22.96 | 23.18 | 22.75 | 22.93 | 22.93 | -0.09% | 165,800 |
| Jul 28, 2025 | 22.93 | 23.22 | 22.88 | 22.95 | 22.95 | 0.17% | 283,800 |
| Jul 25, 2025 | 22.14 | 23.17 | 22.00 | 22.91 | 22.91 | 5.04% | 668,848 |
| Jul 24, 2025 | 22.00 | 22.12 | 21.76 | 21.81 | 21.81 | 1.35% | 167,600 |
| Jul 23, 2025 | 21.40 | 21.76 | 21.18 | 21.52 | 21.52 | 0.05% | 415,400 |
| Jul 22, 2025 | 21.53 | 22.07 | 21.49 | 21.51 | 21.51 | -2.05% | 567,985 |