ZSL Historical Prices
NYSE: ZSLProSharesTrading--Inverse CommoditiesETFUSD
27.29-1.46 (-5.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZSL price history
The price history for ProShares UltraShort Silver (ZSL) on this page begins on December 1, 2008, when the stock closed at $447,840.00; it most recently closed at $27.29 on October 5, 2026. The highest price in this record is $479,520.00, reached on December 8, 2008; the latest close is 100.0% below that peak. Across the 17 complete calendar years in the table, ZSL finished higher in 4 and lower in 13. Its best year was 2013 (+67.8%) and its worst was 2025 (-87.3%).
Over roughly 18 years the share price changed -100.0%, a -42.0% compound annual price return (excluding dividends). In the last 12 months alone, ZSL has lost 81.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ZSL returns
1 week
-0.62%
1 month
+20.70%
3 months
-8.76%
6 months
+26.17%
Year to date
-48.90%
1 year
-81.26%
3 years
-96.65%
5 years
-97.53%
ZSL price return, excluding dividends.
ZSL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.29 | -46.39% |
| 2025 | 50.90 | -87.28% |
| 2024 | 400.00 | -45.18% |
| 2023 | 729.60 | -5.49% |
| 2022 | 772.00 | -28.09% |
| 2021 | 1,073.60 | -2.04% |
| 2020 | 1,096.00 | -73.98% |
| 2019 | 4,212.80 | -27.35% |
| 2018 | 5,798.40 | +15.41% |
| 2017 | 5,024.00 | -18.99% |
| 2016 | 6,201.60 | -39.95% |
| 2015 | 10,328.00 | +9.60% |
| 2014 | 9,423.20 | +41.03% |
| 2013 | 6,681.60 | +67.78% |
| 2012 | 3,982.40 | -37.27% |
| 2011 | 6,348.00 | -59.60% |
| 2010 | 15,712.00 | -79.50% |
| 2009 | 76,640.00 | -71.91% |
| 2008* | 272,800.00 | -39.09% |
ZSL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.23 | 27.33 | 26.83 | 27.29 | -5.08% | |
| 28.90 | 29.41 | 28.60 | 28.75 | +1.48% | |
| 28.27 | 28.56 | 27.80 | 28.33 | +6.14% | |
| 26.87 | 27.30 | 26.32 | 26.69 | -1.29% | |
| 26.55 | 27.24 | 26.52 | 27.04 | -1.53% | |
| 26.72 | 28.29 | 26.50 | 27.46 | +1.33% | |
| 27.06 | 27.68 | 26.80 | 27.10 | -2.06% | |
| 27.12 | 27.98 | 26.98 | 27.67 | +3.71% | |
| 27.17 | 27.36 | 26.66 | 26.68 | -1.88% | |
| 26.86 | 27.26 | 26.44 | 27.19 | +11.21% | |
| 24.74 | 25.22 | 24.12 | 24.45 | -1.73% | |
| 25.15 | 25.44 | 24.70 | 24.88 | +1.88% | |
| 23.76 | 24.54 | 23.74 | 24.42 | +9.16% | |
| 23.48 | 23.68 | 22.16 | 22.37 | -3.66% | |
| 22.86 | 23.47 | 22.86 | 23.22 | +0.87% | |
| 22.89 | 23.29 | 22.70 | 23.02 | -3.24% | |
| 23.74 | 23.84 | 23.16 | 23.79 | -6.49% | |
| 24.27 | 26.10 | 24.10 | 25.44 | +1.60% | |
| 25.09 | 25.53 | 24.83 | 25.04 | -2.19% | |
| 25.63 | 25.77 | 24.93 | 25.60 | +4.40% | |
| 24.05 | 24.73 | 23.85 | 24.52 | -2.12% | |
| 24.31 | 25.17 | 24.09 | 25.05 | +10.79% | |
| 22.30 | 23.08 | 21.88 | 22.61 | -4.52% | |
| 23.33 | 23.84 | 23.09 | 23.68 | +1.41% | |
| 23.87 | 23.89 | 23.26 | 23.35 | +2.41% | |
| 23.28 | 23.62 | 22.50 | 22.80 | -5.32% | |
| 24.35 | 24.47 | 23.91 | 24.08 | -3.68% | |
| 24.61 | 25.07 | 24.09 | 25.00 | +7.85% | |
| 23.00 | 23.55 | 22.98 | 23.18 | -0.26% | |
| 20.51 | 23.47 | 20.25 | 23.24 | +8.95% | |
| 22.12 | 22.57 | 21.17 | 21.33 | -4.01% | |
| 22.20 | 22.59 | 21.93 | 22.22 | +2.49% | |
| 22.62 | 22.66 | 21.48 | 21.68 | -0.28% | |
| 21.35 | 22.09 | 21.20 | 21.74 | +1.68% | |
| 21.25 | 21.70 | 21.01 | 21.38 | -3.26% | |
| 23.21 | 23.21 | 21.60 | 22.10 | -5.76% | |
| 24.39 | 24.66 | 23.41 | 23.45 | -8.47% | |
| 24.65 | 25.80 | 24.35 | 25.62 | +7.29% | |
| 24.40 | 24.41 | 23.39 | 23.88 | -3.63% | |
| 24.48 | 24.81 | 24.01 | 24.78 | -1.04% | |
| 24.48 | 25.14 | 24.44 | 25.04 | +3.22% | |
| 23.89 | 24.49 | 23.55 | 24.26 | -1.74% | |
| 24.64 | 25.04 | 24.37 | 24.69 | +2.88% | |
| 25.40 | 25.67 | 23.75 | 24.00 | -6.40% | |
| 25.08 | 26.13 | 24.92 | 25.64 | -5.84% | |
| 27.61 | 28.05 | 27.23 | 27.23 | +0.59% | |
| 27.01 | 27.36 | 26.35 | 27.07 | -8.05% | |
| 29.35 | 29.77 | 28.97 | 29.44 | -5.55% | |
| 32.69 | 32.84 | 31.00 | 31.17 | -0.38% | |
| 31.74 | 32.26 | 31.24 | 31.29 | +4.44% | |
| 31.31 | 31.51 | 29.92 | 29.96 | -6.46% | |
| 32.10 | 32.67 | 29.85 | 32.03 | -0.40% | |
| 32.24 | 32.73 | 31.79 | 32.16 | +4.86% | |
| 30.55 | 31.07 | 30.22 | 30.67 | -1.10% | |
| 31.39 | 31.43 | 30.18 | 31.01 | -2.24% | |
| 31.66 | 31.99 | 31.26 | 31.72 | +7.02% | |
| 29.81 | 29.82 | 28.33 | 29.64 | -3.23% | |
| 30.92 | 31.19 | 30.10 | 30.63 | -8.13% | |
| 33.04 | 33.41 | 32.46 | 33.34 | -0.92% | |
| 35.11 | 35.27 | 33.63 | 33.65 | -1.61% | |
| 33.51 | 34.67 | 33.26 | 34.20 | +7.48% | |
| 31.26 | 33.07 | 31.07 | 31.82 | +3.51% | |
| 30.27 | 31.09 | 29.76 | 30.74 | -3.88% | |
| 31.10 | 32.45 | 31.04 | 31.98 | +6.92% | |
| 30.26 | 30.72 | 29.58 | 29.91 | +0.64% | |
| 29.79 | 29.95 | 28.98 | 29.72 | -5.41% | |
| 31.53 | 32.58 | 31.08 | 31.42 | +5.90% | |
| 28.73 | 30.45 | 28.17 | 29.67 | +5.96% | |
| 28.40 | 28.51 | 27.77 | 28.00 | -3.78% | |
| 29.02 | 29.57 | 27.87 | 29.10 | -4.96% | |
| 30.96 | 31.06 | 28.88 | 30.62 | -0.55% | |
| 31.04 | 31.20 | 29.44 | 30.79 | -3.24% | |
| 31.70 | 32.69 | 31.54 | 31.82 | +2.22% | |
| 31.64 | 32.16 | 30.48 | 31.13 | -3.47% | |
| 31.84 | 33.23 | 31.21 | 32.25 | -2.18% | |
| 31.61 | 34.64 | 30.63 | 32.97 | +14.48% | |
| 28.34 | 29.06 | 28.06 | 28.80 | +11.07% | |
| 24.98 | 26.08 | 24.76 | 25.93 | +1.97% | |
| 24.54 | 25.97 | 24.26 | 25.43 | +3.33% | |
| 22.61 | 24.77 | 21.75 | 24.61 | +8.51% | |
| 22.45 | 23.13 | 22.39 | 22.68 | +0.22% | |
| 21.97 | 22.82 | 21.82 | 22.63 | -6.95% | |
| 25.07 | 25.70 | 23.93 | 24.32 | -1.78% | |
| 28.01 | 28.15 | 24.54 | 24.76 | -11.03% | |
| 27.28 | 27.86 | 26.16 | 27.83 | +4.74% | |
| 24.38 | 27.21 | 23.89 | 26.57 | +8.27% | |
| 24.24 | 24.82 | 24.02 | 24.54 | -0.20% | |
| 22.87 | 24.74 | 22.75 | 24.59 | +17.37% | |
| 20.62 | 21.47 | 20.50 | 20.95 | -2.38% | |
| 20.98 | 21.55 | 20.91 | 21.46 | +5.30% | |
| 19.94 | 20.59 | 19.74 | 20.38 | -0.83% | |
| 20.69 | 21.09 | 20.23 | 20.55 | +1.93% | |
| 20.06 | 20.71 | 19.59 | 20.16 | 0.00% | |
| 21.27 | 21.52 | 19.93 | 20.16 | -2.61% | |
| 21.05 | 21.06 | 20.49 | 20.70 | +6.54% | |
| 19.81 | 20.06 | 19.42 | 19.43 | -3.53% | |
| 19.90 | 20.49 | 19.75 | 20.14 | +2.97% | |
| 20.63 | 20.82 | 19.36 | 19.56 | -2.00% | |
| 20.54 | 20.82 | 19.60 | 19.96 | -5.36% | |
| 21.18 | 21.49 | 20.54 | 21.09 | +9.39% | |
| 19.13 | 19.92 | 18.85 | 19.28 | -2.68% | |
| 19.40 | 19.90 | 19.26 | 19.81 | +17.36% | |
| 16.18 | 16.95 | 16.18 | 16.88 | +9.68% | |
| 15.70 | 15.86 | 14.76 | 15.39 | -2.59% | |
| 16.65 | 17.23 | 15.77 | 15.80 | -1.37% | |
| 16.34 | 16.81 | 15.98 | 16.02 | -13.59% | |
| 18.38 | 18.90 | 18.09 | 18.54 | -3.84% | |
| 18.30 | 19.51 | 17.71 | 19.28 | -4.60% | |
| 20.50 | 20.60 | 19.94 | 20.21 | -12.32% | |
| 22.43 | 23.08 | 22.32 | 23.05 | +0.04% | |
| 22.75 | 23.28 | 22.00 | 23.04 | +7.06% | |
| 22.03 | 22.09 | 20.62 | 21.52 | -5.07% | |
| 22.70 | 23.25 | 22.57 | 22.67 | -5.54% | |
| 23.97 | 24.55 | 23.76 | 24.00 | +3.99% | |
| 23.37 | 23.64 | 22.85 | 23.08 | +6.36% | |
| 21.69 | 22.16 | 21.56 | 21.70 | +1.31% | |
| 21.78 | 21.88 | 21.04 | 21.42 | -1.11% | |
| 21.43 | 22.21 | 21.16 | 21.66 | +5.61% | |
| 20.41 | 20.59 | 20.12 | 20.51 | -5.18% | |
| 20.24 | 21.75 | 19.95 | 21.63 | +10.64% | |
| 19.31 | 19.76 | 19.27 | 19.55 | +3.88% | |
| 18.73 | 18.92 | 17.97 | 18.82 | -7.06% | |
| 19.83 | 20.55 | 19.70 | 20.25 | +1.91% | |
| 19.87 | 20.18 | 19.33 | 19.87 | +0.30% | |
| 20.84 | 20.86 | 19.79 | 19.81 | -10.56% | |
| 22.89 | 23.27 | 21.95 | 22.15 | +2.40% | |
| 21.66 | 22.02 | 21.37 | 21.63 | -2.04% | |
| 22.63 | 22.93 | 21.48 | 22.08 | -2.95% | |
| 21.10 | 23.39 | 20.95 | 22.75 | -4.89% | |
| 24.47 | 26.06 | 23.78 | 23.92 | +0.17% | |
| 24.06 | 24.56 | 23.76 | 23.88 | -0.87% | |
| 25.53 | 25.59 | 23.83 | 24.09 | +6.69% | |
| 22.69 | 23.06 | 22.07 | 22.58 | +0.31% | |
| 24.39 | 24.48 | 22.50 | 22.51 | -14.31% | |
| 25.47 | 26.72 | 25.37 | 26.27 | -0.57% | |
| 28.22 | 28.46 | 25.03 | 26.42 | -8.10% | |
| 27.69 | 29.19 | 26.93 | 28.75 | +13.82% | |
| 24.62 | 25.83 | 24.28 | 25.26 | -7.37% | |
| 28.55 | 28.82 | 26.64 | 27.27 | -1.66% | |
| 28.74 | 28.98 | 26.26 | 27.73 | -2.97% | |
| 26.03 | 28.83 | 25.75 | 28.58 | +13.64% | |
| 27.81 | 28.48 | 25.11 | 25.15 | +7.52% | |
| 22.88 | 23.47 | 22.25 | 23.39 | +8.39% | |
| 20.76 | 22.05 | 20.39 | 21.58 | +4.71% | |
| 20.66 | 21.34 | 20.29 | 20.61 | -1.86% | |
| 19.26 | 21.33 | 19.17 | 21.00 | +10.29% | |
| 18.08 | 19.12 | 18.07 | 19.04 | +3.65% | |
| 18.37 | 19.04 | 18.36 | 18.37 | +5.15% | |
| 17.08 | 18.03 | 16.90 | 17.47 | -5.21% | |
| 19.42 | 20.01 | 18.27 | 18.43 | -6.16% | |
| 20.16 | 20.47 | 19.07 | 19.64 | -4.89% | |
| 20.31 | 21.33 | 19.96 | 20.65 | +2.99% | |
| 19.57 | 20.58 | 19.19 | 20.05 | -1.57% | |
| 20.52 | 21.68 | 19.58 | 20.37 | +17.81% | |
| 17.46 | 18.59 | 16.96 | 17.29 | +8.61% | |
| 16.65 | 17.06 | 15.68 | 15.92 | -11.41% | |
| 18.82 | 19.48 | 17.93 | 17.97 | -1.26% | |
| 17.50 | 18.30 | 17.10 | 18.20 | -3.19% | |
| 19.30 | 19.40 | 18.40 | 18.80 | +3.87% | |
| 19.30 | 19.60 | 18.10 | 18.10 | -10.40% | |
| 22.30 | 22.90 | 20.10 | 20.20 | -14.77% | |
| 24.00 | 24.70 | 23.30 | 23.70 | -2.87% | |
| 24.70 | 25.10 | 23.70 | 24.40 | -10.95% | |
| 26.90 | 28.40 | 26.50 | 27.40 | +9.16% | |
| 24.10 | 25.90 | 24.00 | 25.10 | -5.99% | |
| 22.30 | 27.00 | 22.00 | 26.70 | +24.19% | |
| 21.40 | 22.70 | 21.20 | 21.50 | -8.90% | |
| 22.90 | 24.30 | 22.60 | 23.60 | +7.27% | |
| 24.30 | 24.60 | 22.00 | 22.00 | -16.03% | |
| 28.30 | 28.50 | 25.80 | 26.20 | -10.27% | |
| 27.70 | 29.80 | 26.30 | 29.20 | +39.05% | |
| 18.90 | 23.20 | 18.80 | 21.00 | -5.83% | |
| 20.40 | 23.60 | 19.00 | 22.30 | -12.89% | |
| 24.60 | 28.80 | 23.80 | 25.60 | +8.47% | |
| 21.00 | 28.00 | 20.10 | 23.60 | +49.37% | |
| 14.40 | 18.70 | 14.40 | 15.80 | +0.64% | |
| 16.70 | 17.60 | 15.50 | 15.70 | -8.19% | |
| 18.90 | 19.80 | 17.10 | 17.10 | -8.06% | |
| 19.40 | 19.50 | 15.70 | 18.60 | -17.33% | |
| 24.10 | 24.40 | 22.50 | 22.50 | -13.13% | |
| 27.50 | 27.60 | 25.60 | 25.90 | -7.83% | |
| 27.20 | 29.60 | 26.90 | 28.10 | +3.31% | |
| 26.70 | 28.10 | 26.60 | 27.20 | -11.40% | |
| 31.30 | 32.50 | 30.50 | 30.70 | +5.14% | |
| 31.10 | 31.20 | 28.50 | 29.20 | +3.55% | |
| 29.10 | 30.90 | 28.10 | 28.20 | -14.80% | |
| 31.60 | 33.80 | 31.00 | 33.10 | -3.50% | |
| 35.40 | 35.60 | 33.10 | 34.30 | -13.82% | |
| 41.10 | 41.70 | 38.90 | 39.80 | -8.08% | |
| 46.60 | 47.00 | 43.20 | 43.30 | +3.10% | |
| 43.30 | 44.00 | 41.50 | 42.00 | +7.42% | |
| 41.80 | 41.90 | 38.70 | 39.10 | -12.92% | |
| 44.60 | 45.70 | 42.50 | 44.90 | -11.79% | |
| 48.30 | 52.80 | 48.10 | 50.90 | -4.68% | |
| 51.80 | 55.30 | 50.10 | 53.40 | +13.38% | |
| 47.80 | 49.80 | 44.60 | 47.10 | -12.29% | |
| 55.00 | 57.20 | 53.50 | 53.70 | +15.48% | |
| 52.10 | 53.00 | 46.40 | 46.50 | -18.28% | |
| 56.90 | 59.70 | 56.20 | 56.90 | -0.87% | |
| 59.90 | 62.20 | 57.00 | 57.40 | -7.87% | |
| 61.80 | 63.50 | 61.50 | 62.30 | -4.01% | |
| 67.80 | 68.10 | 64.50 | 64.90 | -6.35% | |
| 68.00 | 70.70 | 67.50 | 69.30 | +3.59% | |
| 69.70 | 70.20 | 65.80 | 66.90 | -9.35% | |
| 74.30 | 75.70 | 73.10 | 73.80 | +0.96% | |
| 73.60 | 75.90 | 72.70 | 73.10 | -6.40% | |
| 71.40 | 80.40 | 71.40 | 78.10 | +5.83% | |
| 76.80 | 77.40 | 72.10 | 73.80 | -6.35% | |
| 81.30 | 83.20 | 78.30 | 78.80 | -3.08% | |
| 87.00 | 87.10 | 81.30 | 81.30 | -9.36% | |
| 89.00 | 91.00 | 88.60 | 89.70 | +1.47% | |
| 89.10 | 89.90 | 85.30 | 88.40 | -4.84% | |
| 91.20 | 94.90 | 90.90 | 92.90 | +4.85% | |
| 88.30 | 90.40 | 87.20 | 88.60 | +1.03% | |
| 88.70 | 92.60 | 87.50 | 87.70 | -2.66% | |
| 92.20 | 93.90 | 87.10 | 90.10 | -5.26% | |
| 101.60 | 101.80 | 94.50 | 95.10 | -12.59% | |
| 114.30 | 115.50 | 108.40 | 108.80 | -7.56% | |
| 117.60 | 121.20 | 116.90 | 117.70 | +0.51% | |
| 124.10 | 124.40 | 117.00 | 117.10 | -5.87% | |
| 127.00 | 127.70 | 121.00 | 124.40 | +2.39% | |
| 119.10 | 123.10 | 116.80 | 121.50 | +2.53% | |
| 116.20 | 122.10 | 112.60 | 118.50 | -1.09% | |
| 121.00 | 122.60 | 118.00 | 119.80 | -2.60% | |
| 121.40 | 125.90 | 119.00 | 123.00 | +2.33% | |
| 121.20 | 122.90 | 116.90 | 120.20 | +6.09% | |
| 109.50 | 114.20 | 108.70 | 113.30 | +3.66% | |
| 116.20 | 117.00 | 107.50 | 109.30 | -8.69% | |
| 120.60 | 124.10 | 119.50 | 119.70 | -2.68% | |
| 126.90 | 127.90 | 122.50 | 123.00 | -8.62% | |
| 134.00 | 137.10 | 132.50 | 134.60 | -1.90% | |
| 136.50 | 139.60 | 135.10 | 137.20 | +0.51% | |
| 137.90 | 138.50 | 135.60 | 136.50 | -4.41% | |
| 141.20 | 144.10 | 138.70 | 142.80 | +4.85% | |
| 133.70 | 137.80 | 132.60 | 136.20 | +0.67% | |
| 133.30 | 136.60 | 132.80 | 135.30 | +2.11% | |
| 136.90 | 137.80 | 131.80 | 132.50 | -5.49% | |
| 134.90 | 142.20 | 134.70 | 140.20 | -0.78% | |
| 143.60 | 144.40 | 140.20 | 141.30 | -1.81% | |
| 141.00 | 147.90 | 140.30 | 143.90 | +6.36% | |
| 135.20 | 135.90 | 133.00 | 135.30 | +0.97% | |
| 131.30 | 134.10 | 130.40 | 134.00 | -1.25% | |
| 138.00 | 140.10 | 134.70 | 135.70 | -1.95% | |
| 133.90 | 141.70 | 132.60 | 138.40 | +15.53% | |
| 122.40 | 125.30 | 119.60 | 119.80 | -5.30% | |
| 120.20 | 130.10 | 120.00 | 126.50 | +10.10% | |
| 119.80 | 120.30 | 113.00 | 114.90 | -2.87% | |
| 123.50 | 124.90 | 118.00 | 118.30 | -8.58% | |
| 133.50 | 135.00 | 125.70 | 129.40 | +1.17% | |
| 130.30 | 132.00 | 127.50 | 127.90 | -12.34% | |
| 140.90 | 150.40 | 140.20 | 145.90 | +0.21% | |
| 135.30 | 150.50 | 135.10 | 145.60 | +3.56% | |
| 141.70 | 142.80 | 137.60 | 140.60 | — |