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 (%)
May 29, 2015 49.26 49.50 48.93 49.31 72,338 -0.37(-0.74%)
May 28, 2015 49.79 50.84 49.32 49.68 62,620 -0.01(-0.02%)
May 27, 2015 49.81 50.00 49.30 49.69 24,602 +0.62(+1.26%)
May 26, 2015 49.13 49.35 48.01 49.07 72,430 +2.64(+5.69%)
May 22, 2015 46.54 46.43 46.43 46.43 48,400 +0.63(+1.37%)
May 21, 2015 46.25 46.29 45.60 45.80 30,898 -0.33(-0.71%)
May 20, 2015 45.60 46.45 44.80 46.13 71,965 +0.03(+0.07%)
May 19, 2015 44.19 47.90 43.93 46.10 151,924 +3.86(+9.14%)
May 18, 2015 42.17 42.91 41.84 42.24 93,732 -1.04(-2.40%)
May 15, 2015 43.95 43.95 42.98 43.28 81,345 -0.87(-1.97%)
May 14, 2015 44.00 44.60 42.84 44.15 138,507 -2.56(-5.48%)
May 13, 2015 47.31 47.80 45.80 46.71 155,111 -5.62(-10.74%)
May 12, 2015 54.25 54.25 51.85 52.33 35,012 -2.66(-4.84%)
May 11, 2015 52.99 55.45 52.26 54.99 19,991 +2.13(+4.03%)
May 08, 2015 53.20 54.20 52.75 52.86 21,265 -1.93(-3.52%)
May 07, 2015 53.21 54.86 53.12 54.79 53,975 +1.84(+3.47%)
May 06, 2015 51.29 53.34 51.29 52.95 32,405 +0.57(+1.09%)
May 05, 2015 51.02 52.72 51.02 52.38 37,312 -1.37(-2.55%)
May 04, 2015 51.60 53.95 50.92 53.75 62,200 -2.49(-4.43%)
May 01, 2015 58.13 58.58 56.24 56.24 9,851 -0.50(-0.88%)
Apr 30, 2015 57.91 59.39 56.24 56.74 74,902 +3.89(+7.36%)
Apr 29, 2015 51.87 53.08 51.29 52.85 32,450 +0.74(+1.42%)
Apr 28, 2015 54.15 54.15 51.50 52.11 42,893 -2.15(-3.96%)
Apr 27, 2015 59.32 59.52 53.31 54.26 52,833 -8.26(-13.21%)
Apr 24, 2015 61.56 63.41 61.56 62.52 7,624 +1.77(+2.91%)
Apr 23, 2015 61.77 62.05 60.01 60.75 20,991 -1.10(-1.78%)
Apr 22, 2015 60.30 62.55 60.29 61.85 22,864 +2.46(+4.14%)
Apr 21, 2015 59.87 60.12 58.41 59.39 29,511 -0.43(-0.72%)
Apr 20, 2015 59.01 60.87 59.01 59.82 24,206 +3.11(+5.48%)
Apr 17, 2015 56.71 56.99 55.90 56.71 13,370 +0.03(+0.05%)
Apr 16, 2015 55.25 57.88 55.00 56.68 14,853 +0.70(+1.25%)
Apr 15, 2015 57.41 57.69 55.42 55.98 22,891 -1.51(-2.63%)
Apr 14, 2015 57.00 57.49 56.05 57.49 30,926 +1.27(+2.26%)
Apr 13, 2015 55.68 56.46 55.62 56.22 19,708 +1.70(+3.12%)
Apr 10, 2015 53.43 55.49 52.60 54.52 28,459 -2.99(-5.20%)
Apr 09, 2015 57.43 58.07 56.83 57.51 29,433 +3.22(+5.93%)
Apr 08, 2015 51.59 55.55 51.46 54.29 31,638 +3.41(+6.70%)
Apr 07, 2015 50.99 51.65 50.76 50.88 19,782 +0.88(+1.76%)
Apr 06, 2015 48.09 50.03 47.21 50.00 42,938 -2.40(-4.58%)
Apr 02, 2015 52.03 52.40 52.40 52.40 68,100 +1.87(+3.70%)
Apr 01, 2015 52.90 52.97 49.56 50.53 43,978 -3.37(-6.26%)
Mar 31, 2015 53.66 54.52 51.97 53.90 30,164 +0.91(+1.72%)
Mar 30, 2015 52.35 53.75 52.35 52.99 44,206 +2.03(+3.98%)
Mar 27, 2015 49.89 51.58 49.04 50.96 70,653 +0.88(+1.77%)
Mar 26, 2015 49.88 50.46 49.25 50.08 39,794 -0.92(-1.81%)
Mar 25, 2015 49.71 51.20 49.71 51.00 15,306 +0.47(+0.93%)
Mar 24, 2015 51.04 52.14 50.53 50.53 11,001 +0.31(+0.62%)
Mar 23, 2015 52.00 52.38 49.81 50.22 39,085 -2.90(-5.46%)
Mar 20, 2015 58.24 58.37 51.60 53.12 73,623 -7.06(-11.74%)
Mar 19, 2015 62.95 63.12 59.26 60.19 54,205 -1.11(-1.82%)
Mar 18, 2015 68.33 68.62 61.30 61.30 50,806 -6.41(-9.47%)
Mar 17, 2015 69.65 69.65 65.51 67.71 23,384 +1.20(+1.80%)
Mar 16, 2015 65.93 67.98 65.68 66.51 20,111 -1.00(-1.49%)
Mar 13, 2015 67.48 68.61 67.42 67.52 14,299 -0.07(-0.11%)
Mar 12, 2015 66.75 68.50 66.63 67.59 20,267 -1.11(-1.62%)
Mar 11, 2015 67.03 71.43 67.03 68.70 36,938 +2.26(+3.40%)
Mar 10, 2015 65.26 66.77 64.53 66.44 18,943 +1.16(+1.78%)
Mar 09, 2015 64.73 65.29 64.30 65.28 16,790 +1.24(+1.94%)
Mar 06, 2015 64.09 65.25 63.44 64.04 33,311 +3.87(+6.43%)
Mar 05, 2015 59.87 60.83 58.44 60.17 33,833 -0.22(-0.37%)
Mar 04, 2015 59.52 61.42 59.79 60.39 15,016 +0.60(+1.01%)
Mar 03, 2015 56.74 59.76 56.64 59.79 24,094 +1.18(+2.01%)
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.