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 (%)
Aug 31, 2016 23.19 23.24 22.86 23.15 57,656 -0.13(-0.55%)
Aug 30, 2016 22.79 23.37 22.61 23.28 84,472 +0.91(+4.06%)
Aug 29, 2016 23.27 23.37 22.33 22.37 59,482 -0.75(-3.24%)
Aug 26, 2016 22.82 23.47 21.50 23.12 253,292 -0.30(-1.28%)
Aug 25, 2016 23.47 23.54 23.17 23.42 83,902 -0.02(-0.09%)
Aug 24, 2016 22.85 23.48 22.85 23.44 208,863 +1.20(+5.40%)
Aug 23, 2016 21.82 22.29 21.65 22.24 73,086 +0.17(+0.77%)
Aug 22, 2016 21.99 22.27 21.89 22.07 175,715 +1.24(+5.95%)
Aug 19, 2016 20.60 20.85 20.44 20.83 637,064 +1.29(+6.60%)
Aug 18, 2016 19.46 19.69 19.28 19.54 157,123 -0.27(-1.36%)
Aug 17, 2016 19.74 20.60 19.40 19.81 259,265 +0.39(+2.01%)
Aug 16, 2016 19.55 19.59 19.00 19.42 67,189 +0.11(+0.57%)
Aug 15, 2016 19.48 19.52 19.15 19.31 120,993 -0.38(-1.93%)
Aug 12, 2016 18.44 19.79 18.32 19.69 246,719 +0.72(+3.80%)
Aug 11, 2016 18.33 18.97 18.10 18.97 81,778 +0.62(+3.38%)
Aug 10, 2016 17.98 18.44 17.85 18.35 180,468 -0.98(-5.07%)
Aug 09, 2016 19.34 19.49 19.21 19.33 158,968 -0.28(-1.43%)
Aug 08, 2016 19.63 19.66 19.21 19.61 145,578 -0.14(-0.71%)
Aug 05, 2016 19.05 19.75 19.05 19.75 187,799 +1.80(+10.03%)
Aug 04, 2016 18.08 18.16 17.68 17.95 78,651 +0.14(+0.81%)
Aug 03, 2016 17.51 17.90 17.45 17.80 190,178 +0.59(+3.46%)
Aug 02, 2016 17.08 17.32 16.93 17.21 258,715 -0.51(-2.88%)
Aug 01, 2016 17.68 17.85 17.34 17.72 128,019 -0.28(-1.56%)
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%)
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.