Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Inv Silver (NQ: DSLV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.97 19.75 17.97 18.98 798,900 +2.68(+16.48%)
Feb 27, 2020 15.34 16.30 15.26 16.30 275,293 +0.65(+4.12%)
Feb 26, 2020 15.57 15.85 15.30 15.65 185,346 +0.03(+0.19%)
Feb 25, 2020 14.54 15.66 14.37 15.62 320,523 +1.76(+12.70%)
Feb 24, 2020 13.52 14.09 13.25 13.86 251,280 -0.40(-2.81%)
Feb 21, 2020 14.29 14.29 13.92 14.26 259,000 -0.30(-2.06%)
Feb 20, 2020 14.72 14.72 14.42 14.56 116,859 +0.24(+1.68%)
Feb 19, 2020 14.83 14.96 14.31 14.32 196,614 -0.59(-3.96%)
Feb 18, 2020 15.55 15.69 14.88 14.91 306,796 -1.34(-8.25%)
Feb 14, 2020 16.08 16.25 16.02 16.25 116,200 -0.23(-1.40%)
Feb 13, 2020 16.30 16.51 16.23 16.48 92,749 -0.47(-2.77%)
Feb 12, 2020 16.86 16.99 16.71 16.95 56,572 +0.50(+3.04%)
Feb 11, 2020 16.30 16.68 16.25 16.45 41,090 +0.34(+2.11%)
Feb 10, 2020 16.14 16.27 15.92 16.11 46,707 -0.21(-1.29%)
Feb 07, 2020 16.04 16.45 15.99 16.32 88,300 +0.29(+1.81%)
Feb 06, 2020 15.94 16.26 15.93 16.03 131,166 -0.56(-3.38%)
Feb 05, 2020 16.62 16.75 16.48 16.59 76,567 +0.06(+0.36%)
Feb 04, 2020 16.34 16.80 16.30 16.53 111,546 +0.09(+0.55%)
Feb 03, 2020 16.09 16.60 16.09 16.44 204,061 +0.94(+6.06%)
Jan 31, 2020 15.91 15.91 15.31 15.50 220,500 -0.38(-2.40%)
Jan 30, 2020 15.85 16.17 15.44 15.88 287,702 -0.98(-5.79%)
Jan 29, 2020 17.22 17.23 16.76 16.86 137,740 -0.23(-1.36%)
Jan 28, 2020 16.36 17.21 16.34 17.09 300,002 +1.62(+10.47%)
Jan 27, 2020 15.04 15.61 15.04 15.47 182,933 +0.05(+0.32%)
Jan 24, 2020 16.09 16.11 15.35 15.42 276,800 -0.91(-5.57%)
Jan 23, 2020 16.49 16.50 16.12 16.33 94,258 +0.18(+1.11%)
Jan 22, 2020 15.98 16.27 15.94 16.15 69,755 -0.09(-0.55%)
Jan 21, 2020 16.62 16.70 16.06 16.24 296,611 +0.55(+3.51%)
Jan 17, 2020 15.68 15.92 15.53 15.69 178,700 -0.17(-1.07%)
Jan 16, 2020 15.85 15.99 15.74 15.86 116,288 +0.13(+0.83%)
Jan 15, 2020 15.92 16.03 15.62 15.73 278,007 -0.56(-3.44%)
Jan 14, 2020 16.33 16.53 16.17 16.29 182,200 +0.48(+3.04%)
Jan 13, 2020 15.66 15.97 15.66 15.81 105,292 +0.27(+1.74%)
Jan 10, 2020 15.79 15.85 15.35 15.54 157,000 -0.50(-3.12%)
Jan 09, 2020 16.00 16.24 15.90 16.04 240,196 +0.57(+3.68%)
Jan 08, 2020 14.84 15.62 14.78 15.47 653,530 +0.66(+4.46%)
Jan 07, 2020 15.35 15.41 14.70 14.81 345,319 -0.61(-3.96%)
Jan 06, 2020 14.79 15.74 14.75 15.42 241,102 -0.25(-1.60%)
Jan 03, 2020 15.43 15.75 15.38 15.67 215,300 -0.01(-0.09%)
Jan 02, 2020 15.70 15.90 15.48 15.68 120,285 -0.41(-2.52%)
Dec 31, 2019 15.84 16.23 15.78 16.09 163,500 +0.12(+0.75%)
Dec 30, 2019 16.08 16.13 15.85 15.97 137,358 -0.41(-2.50%)
Dec 27, 2019 16.00 16.38 15.76 16.38 181,800 +0.49(+3.08%)
Dec 26, 2019 15.73 16.24 15.52 15.89 238,606 -0.44(-2.69%)
Dec 24, 2019 16.80 16.80 16.28 16.33 145,900 -1.03(-5.93%)
Dec 23, 2019 17.74 17.78 17.29 17.36 145,788 -0.84(-4.62%)
Dec 20, 2019 18.10 18.43 17.95 18.20 125,900 -0.33(-1.78%)
Dec 19, 2019 18.81 18.81 18.36 18.53 103,221 -0.18(-0.96%)
Dec 18, 2019 18.97 18.97 18.70 18.71 55,689 -0.08(-0.43%)
Dec 17, 2019 18.64 18.87 18.58 18.79 57,281 +0.15(+0.80%)
Dec 16, 2019 18.72 18.84 18.54 18.64 57,672 -0.32(-1.69%)
Dec 13, 2019 19.12 19.24 18.84 18.96 246,000 +0.09(+0.48%)
Dec 12, 2019 18.46 19.53 18.46 18.87 326,995 -0.32(-1.67%)
Dec 11, 2019 19.89 19.97 18.86 19.19 179,643 -0.72(-3.62%)
Dec 10, 2019 19.83 20.10 19.81 19.91 61,283 -0.29(-1.44%)
Dec 09, 2019 20.22 20.27 20.09 20.20 58,578 -0.04(-0.20%)
Dec 06, 2019 19.90 21.38 19.89 20.24 342,900 +1.33(+7.03%)
Dec 05, 2019 19.35 19.35 18.80 18.91 81,128 -0.40(-2.07%)
Dec 04, 2019 18.61 19.47 18.60 19.31 139,896 +1.03(+5.63%)
Dec 03, 2019 18.36 18.43 18.16 18.28 124,840 -0.93(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.