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 (%)
Jul 29, 2016 18.20 18.90 17.77 18.00 172,882 -0.28(-1.53%)
Jul 28, 2016 17.95 18.60 17.93 18.28 140,358 +0.44(+2.47%)
Jul 27, 2016 18.90 19.56 17.70 17.84 297,029 -2.20(-10.98%)
Jul 26, 2016 20.03 20.10 19.85 20.04 34,251 -0.35(-1.72%)
Jul 25, 2016 20.65 21.00 19.79 20.39 114,149 +0.41(+2.06%)
Jul 22, 2016 19.99 20.17 19.78 19.98 165,279 +0.56(+2.88%)
Jul 21, 2016 21.00 21.01 19.31 19.42 375,544 -1.46(-6.99%)
Jul 20, 2016 20.50 20.89 20.17 20.88 359,238 +1.66(+8.64%)
Jul 19, 2016 19.34 19.35 19.00 19.22 94,635 +0.47(+2.51%)
Jul 18, 2016 19.19 19.29 18.67 18.75 358,677 -0.01(-0.05%)
Jul 15, 2016 18.75 18.99 18.51 18.76 123,130 +0.49(+2.68%)
Jul 14, 2016 18.65 18.70 18.18 18.27 238,961 +0.35(+1.95%)
Jul 13, 2016 18.07 18.57 17.90 17.92 254,147 -0.94(-4.98%)
Jul 12, 2016 18.10 19.10 17.85 18.86 518,533 +0.56(+3.06%)
Jul 11, 2016 19.17 19.17 17.75 18.30 400,608 -0.19(-1.03%)
Jul 08, 2016 19.55 20.00 18.41 18.49 429,216 -1.51(-7.55%)
Jul 07, 2016 19.49 20.62 19.42 20.00 247,406 +0.75(+3.90%)
Jul 05, 2016 19.71 20.23 18.83 19.25 409,378 -0.66(-3.31%)
Jul 01, 2016 21.51 19.91 19.91 19.91 482,000 -3.48(-14.88%)
Jun 30, 2016 24.81 25.07 23.30 23.39 109,874 -2.16(-8.45%)
Jun 29, 2016 26.71 26.71 24.70 25.55 142,822 -2.21(-7.98%)
Jun 28, 2016 27.95 28.04 27.48 27.77 27,393 -0.16(-0.56%)
Jun 27, 2016 27.78 28.43 27.73 27.92 31,633 -0.03(-0.11%)
Jun 24, 2016 27.10 28.27 27.00 27.95 80,249 -2.17(-7.20%)
Jun 23, 2016 30.26 30.30 30.00 30.12 40,431 -0.40(-1.31%)
Jun 22, 2016 30.57 30.64 30.21 30.52 36,924 -0.20(-0.65%)
Jun 21, 2016 30.19 30.83 30.16 30.72 34,004 +1.35(+4.60%)
Jun 20, 2016 30.08 30.13 29.01 29.37 44,361 -0.17(-0.58%)
Jun 17, 2016 29.69 30.48 29.49 29.54 43,025 -1.40(-4.52%)
Jun 16, 2016 27.97 31.00 27.91 30.94 123,571 +1.71(+5.85%)
Jun 15, 2016 29.64 29.73 28.87 29.23 72,202 -0.74(-2.47%)
Jun 14, 2016 29.80 30.38 29.77 29.97 48,962 +0.18(+0.60%)
Jun 13, 2016 30.10 30.46 29.73 29.79 33,376 -0.55(-1.81%)
Jun 10, 2016 30.20 30.86 30.15 30.34 31,854 -0.05(-0.16%)
Jun 09, 2016 31.80 31.80 30.39 30.39 29,750 -1.45(-4.55%)
Jun 08, 2016 32.02 32.39 31.42 31.84 55,573 -4.30(-11.90%)
Jun 07, 2016 36.42 36.42 35.99 36.14 12,500 +0.55(+1.55%)
Jun 06, 2016 35.98 36.20 35.56 35.59 33,083 -0.46(-1.28%)
Jun 03, 2016 36.49 36.73 35.76 36.05 52,360 -2.88(-7.40%)
Jun 02, 2016 39.16 39.20 38.75 38.93 14,567 -0.32(-0.82%)
Jun 01, 2016 39.11 40.13 38.75 39.25 17,534 +0.09(+0.23%)
May 31, 2016 38.97 39.25 38.20 39.16 19,902 +1.60(+4.26%)
May 27, 2016 37.07 37.56 37.56 37.56 54,400 +0.89(+2.43%)
May 26, 2016 35.41 36.80 35.27 36.67 26,010 -0.17(-0.46%)
May 25, 2016 37.17 37.23 36.57 36.84 13,732 -0.58(-1.56%)
May 24, 2016 37.00 37.57 36.07 37.42 52,537 +1.15(+3.16%)
May 23, 2016 36.63 36.72 36.01 36.28 20,760 +0.69(+1.93%)
May 20, 2016 34.86 36.03 34.72 35.59 52,355 -0.27(-0.75%)
May 19, 2016 36.38 36.58 35.46 35.86 172,491 +2.06(+6.09%)
May 18, 2016 32.82 34.21 31.96 33.80 118,639 +2.27(+7.20%)
May 17, 2016 31.88 32.00 30.96 31.53 27,010 -0.41(-1.28%)
May 16, 2016 30.91 32.20 30.64 31.94 74,685 -0.30(-0.93%)
May 13, 2016 32.92 33.20 32.15 32.24 30,971 -0.20(-0.62%)
May 12, 2016 30.73 32.53 30.64 32.44 53,649 +1.76(+5.73%)
May 11, 2016 30.39 31.35 29.91 30.68 114,131 -1.58(-4.89%)
May 10, 2016 32.38 32.78 32.01 32.26 48,690 -0.89(-2.68%)
May 09, 2016 32.41 33.17 32.29 33.15 111,755 +2.80(+9.23%)
May 06, 2016 30.84 30.91 29.92 30.35 49,686 -0.74(-2.38%)
May 05, 2016 29.76 31.59 29.60 31.09 86,484 +0.04(+0.11%)
May 04, 2016 31.06 31.65 30.68 31.05 60,221 +0.50(+1.65%)
May 03, 2016 29.92 31.11 29.92 30.55 129,901 +0.30(+0.99%)
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.