Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,491.72 -656.73 (-1.02%) CMC Crypto 200
1,372.58 +59.96 (+4.57%)
ProShares UltraShort Silver (ZSL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.53 | 14.96 | 14.49 | 14.55 | 14.55 | 904,433 |
| 02 May 2024 | 14.90 | 14.90 | 14.26 | 14.38 | 14.38 | 985,300 |
| 01 May 2024 | 14.58 | 14.66 | 14.01 | 14.46 | 14.46 | 1,300,800 |
| 30 Apr 2024 | 14.50 | 14.75 | 14.37 | 14.74 | 14.74 | 1,448,200 |
| 29 Apr 2024 | 13.81 | 14.01 | 13.58 | 13.85 | 13.85 | 968,200 |
| 26 Apr 2024 | 13.44 | 13.93 | 13.42 | 13.78 | 13.78 | 1,305,100 |
| 25 Apr 2024 | 13.81 | 13.88 | 13.43 | 13.58 | 13.58 | 1,533,500 |
| 24 Apr 2024 | 13.76 | 13.88 | 13.61 | 13.76 | 13.76 | 764,200 |
| 23 Apr 2024 | 14.02 | 14.04 | 13.61 | 13.68 | 13.68 | 1,314,200 |
| 22 Apr 2024 | 13.69 | 13.86 | 13.48 | 13.73 | 13.73 | 2,194,300 |
| 19 Apr 2024 | 12.81 | 12.83 | 12.40 | 12.50 | 12.50 | 1,909,200 |
| 18 Apr 2024 | 12.60 | 12.97 | 12.55 | 12.84 | 12.84 | 2,269,600 |
| 17 Apr 2024 | 12.58 | 12.99 | 12.37 | 12.84 | 12.84 | 2,420,200 |
| 16 Apr 2024 | 12.65 | 13.13 | 12.65 | 12.90 | 12.90 | 2,385,000 |
| 15 Apr 2024 | 12.50 | 13.02 | 12.31 | 12.32 | 12.32 | 2,092,400 |
| 12 Apr 2024 | 11.87 | 13.17 | 11.44 | 13.08 | 13.08 | 3,839,400 |
| 11 Apr 2024 | 13.00 | 13.31 | 12.66 | 12.67 | 12.67 | 1,402,000 |
| 10 Apr 2024 | 13.37 | 13.53 | 12.59 | 13.24 | 13.24 | 1,983,700 |
| 09 Apr 2024 | 12.93 | 13.45 | 12.77 | 12.96 | 12.96 | 1,678,700 |
| 08 Apr 2024 | 13.36 | 13.84 | 13.20 | 13.29 | 13.29 | 974,700 |
| 05 Apr 2024 | 14.32 | 14.40 | 13.58 | 13.70 | 13.70 | 1,379,100 |
| 04 Apr 2024 | 14.21 | 14.40 | 13.78 | 14.27 | 14.27 | 1,530,300 |
| 03 Apr 2024 | 14.60 | 14.71 | 13.99 | 14.01 | 14.01 | 1,906,300 |
| 02 Apr 2024 | 15.85 | 15.99 | 15.12 | 15.18 | 15.18 | 1,436,400 |
| 01 Apr 2024 | 16.04 | 16.89 | 16.04 | 16.55 | 16.55 | 506,000 |
| 28 Mar 2024 | 17.15 | 17.21 | 16.64 | 16.71 | 16.71 | 495,300 |
| 27 Mar 2024 | 17.32 | 17.32 | 17.00 | 17.05 | 17.05 | 369,400 |
| 26 Mar 2024 | 16.86 | 17.37 | 16.86 | 17.30 | 17.30 | 527,300 |
| 25 Mar 2024 | 16.87 | 16.96 | 16.68 | 16.92 | 16.92 | 425,300 |
| 22 Mar 2024 | 16.80 | 16.98 | 16.57 | 16.93 | 16.93 | 557,700 |
| 21 Mar 2024 | 16.05 | 16.94 | 16.05 | 16.80 | 16.80 | 977,000 |
| 20 Mar 2024 | 16.63 | 16.69 | 15.62 | 15.80 | 15.80 | 1,027,300 |
| 19 Mar 2024 | 16.52 | 16.81 | 16.48 | 16.58 | 16.58 | 473,700 |
| 18 Mar 2024 | 16.09 | 16.45 | 16.06 | 16.38 | 16.38 | 515,200 |
| 15 Mar 2024 | 16.13 | 16.34 | 15.85 | 16.18 | 16.18 | 791,200 |
| 14 Mar 2024 | 16.37 | 16.77 | 16.33 | 16.63 | 16.63 | 542,500 |
| 13 Mar 2024 | 17.25 | 17.38 | 16.43 | 16.52 | 16.52 | 621,100 |
| 12 Mar 2024 | 17.53 | 17.84 | 17.45 | 17.68 | 17.68 | 568,700 |
| 11 Mar 2024 | 17.26 | 17.43 | 17.13 | 17.24 | 17.24 | 330,800 |
| 08 Mar 2024 | 17.42 | 17.61 | 17.12 | 17.48 | 17.48 | 768,400 |
| 07 Mar 2024 | 17.54 | 17.58 | 17.13 | 17.38 | 17.38 | 545,200 |
| 06 Mar 2024 | 18.01 | 18.02 | 17.42 | 17.60 | 17.60 | 526,300 |
| 05 Mar 2024 | 17.88 | 18.39 | 17.70 | 18.39 | 18.39 | 545,700 |
| 04 Mar 2024 | 18.83 | 18.86 | 17.98 | 18.02 | 18.02 | 668,500 |
| 01 Mar 2024 | 20.03 | 20.30 | 19.06 | 19.23 | 19.23 | 502,500 |
| 29 Feb 2024 | 20.08 | 20.35 | 20.02 | 20.10 | 20.10 | 338,200 |
| 28 Feb 2024 | 20.56 | 20.67 | 20.47 | 20.48 | 20.48 | 222,600 |
| 27 Feb 2024 | 20.14 | 20.56 | 20.10 | 20.45 | 20.45 | 210,100 |
| 26 Feb 2024 | 20.35 | 20.49 | 20.23 | 20.36 | 20.36 | 526,400 |
| 23 Feb 2024 | 19.96 | 20.18 | 19.52 | 19.59 | 19.59 | 447,600 |
| 22 Feb 2024 | 19.73 | 19.96 | 19.51 | 19.95 | 19.95 | 358,200 |
| 21 Feb 2024 | 19.41 | 19.89 | 19.25 | 19.66 | 19.66 | 411,100 |
| 20 Feb 2024 | 19.25 | 19.51 | 19.24 | 19.46 | 19.46 | 424,100 |
| 16 Feb 2024 | 19.49 | 19.77 | 18.68 | 18.83 | 18.83 | 1,328,800 |
| 15 Feb 2024 | 19.91 | 19.92 | 19.44 | 19.67 | 19.67 | 725,100 |
| 14 Feb 2024 | 21.13 | 21.20 | 20.50 | 20.70 | 20.70 | 544,600 |
| 13 Feb 2024 | 20.75 | 21.39 | 20.75 | 21.25 | 21.25 | 795,900 |
| 12 Feb 2024 | 20.36 | 20.43 | 19.96 | 20.11 | 20.11 | 471,300 |
| 09 Feb 2024 | 20.53 | 20.69 | 20.20 | 20.25 | 20.25 | 651,500 |
| 08 Feb 2024 | 20.73 | 20.87 | 20.18 | 20.29 | 20.29 | 356,300 |
| 07 Feb 2024 | 20.73 | 20.97 | 20.53 | 20.97 | 20.97 | 315,900 |
| 06 Feb 2024 | 20.76 | 20.82 | 20.44 | 20.55 | 20.55 | 322,200 |
| 05 Feb 2024 | 20.75 | 20.84 | 20.53 | 20.70 | 20.70 | 419,300 |
| 02 Feb 2024 | 20.37 | 20.55 | 20.02 | 20.12 | 20.12 | 862,600 |
| 01 Feb 2024 | 19.73 | 19.85 | 19.11 | 19.22 | 19.22 | 805,900 |
| 31 Jan 2024 | 19.23 | 19.90 | 18.98 | 19.79 | 19.79 | 952,700 |
| 30 Jan 2024 | 19.07 | 19.60 | 19.00 | 19.23 | 19.23 | 535,600 |
| 29 Jan 2024 | 19.57 | 19.94 | 19.15 | 19.20 | 19.20 | 653,300 |
| 26 Jan 2024 | 19.96 | 20.06 | 19.76 | 19.87 | 19.87 | 681,600 |
| 25 Jan 2024 | 19.68 | 20.00 | 19.46 | 19.68 | 19.68 | 708,100 |
| 24 Jan 2024 | 19.61 | 20.17 | 19.59 | 20.10 | 20.10 | 3,335,600 |
| 23 Jan 2024 | 20.68 | 20.80 | 20.49 | 20.49 | 20.49 | 497,200 |
| 22 Jan 2024 | 21.38 | 21.45 | 20.79 | 21.20 | 21.20 | 523,600 |
| 19 Jan 2024 | 20.07 | 20.46 | 20.07 | 20.27 | 20.27 | 329,800 |
| 18 Jan 2024 | 20.47 | 20.52 | 19.93 | 19.97 | 19.97 | 539,800 |
| 17 Jan 2024 | 20.03 | 20.35 | 20.01 | 20.26 | 20.26 | 553,900 |
| 16 Jan 2024 | 19.33 | 19.73 | 19.31 | 19.63 | 19.63 | 490,700 |
| 12 Jan 2024 | 18.82 | 19.40 | 18.52 | 19.24 | 19.24 | 514,200 |
| 11 Jan 2024 | 19.72 | 20.46 | 19.52 | 19.98 | 19.98 | 560,600 |
| 10 Jan 2024 | 19.77 | 19.93 | 19.62 | 19.73 | 19.73 | 328,100 |
| 09 Jan 2024 | 19.20 | 19.69 | 19.17 | 19.62 | 19.62 | 478,100 |
| 08 Jan 2024 | 19.49 | 19.60 | 19.16 | 19.36 | 19.36 | 433,700 |
| 05 Jan 2024 | 19.34 | 19.52 | 18.53 | 19.22 | 19.22 | 759,400 |
| 04 Jan 2024 | 19.76 | 20.01 | 19.43 | 19.45 | 19.45 | 757,200 |
| 03 Jan 2024 | 19.47 | 19.73 | 19.00 | 19.44 | 19.44 | 788,800 |
| 02 Jan 2024 | 18.06 | 18.47 | 17.87 | 18.45 | 18.45 | 629,200 |
| 29 Dec 2023 | 18.49 | 18.59 | 17.94 | 18.24 | 18.24 | 647,000 |
| 28 Dec 2023 | 17.60 | 17.93 | 17.48 | 17.90 | 17.90 | 661,900 |
| 27 Dec 2023 | 17.71 | 17.71 | 17.22 | 17.46 | 17.46 | 669,100 |
| 26 Dec 2023 | 17.50 | 17.78 | 17.49 | 17.49 | 17.49 | 349,300 |
| 22 Dec 2023 | 17.16 | 17.74 | 16.98 | 17.66 | 17.66 | 2,714,400 |
| 21 Dec 2023 | 17.35 | 17.50 | 17.14 | 17.30 | 17.30 | 750,500 |
| 20 Dec 2023 | 17.36 | 17.70 | 17.29 | 17.69 | 17.69 | 496,400 |
| 19 Dec 2023 | 17.92 | 17.98 | 17.59 | 17.76 | 17.76 | 516,800 |
| 18 Dec 2023 | 18.00 | 18.34 | 18.00 | 18.13 | 18.13 | 1,098,100 |
| 15 Dec 2023 | 17.85 | 18.21 | 17.79 | 18.11 | 18.11 | 572,800 |
| 14 Dec 2023 | 17.83 | 17.83 | 17.48 | 17.59 | 17.59 | 2,267,700 |
| 13 Dec 2023 | 20.25 | 20.53 | 18.24 | 18.26 | 18.26 | 2,262,000 |
| 12 Dec 2023 | 19.84 | 20.20 | 19.84 | 20.07 | 20.07 | 553,100 |
| 11 Dec 2023 | 19.85 | 20.12 | 19.80 | 19.93 | 19.93 | 615,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.