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 02, 2020 9.360 9.360 9.360 0 +0.10(+1.08%)
Jul 01, 2020 8.850 9.595 8.850 9.260 548,072 +0.32(+3.58%)
Jun 30, 2020 9.670 9.670 8.820 8.940 522,368 -0.78(-8.02%)
Jun 29, 2020 9.770 9.950 9.710 9.720 222,834 +0.04(+0.41%)
Jun 26, 2020 9.960 10.36 9.460 9.680 405,700 -0.09(-0.92%)
Jun 25, 2020 10.01 10.08 9.760 9.770 200,367 -0.59(-5.69%)
Jun 24, 2020 10.18 10.38 9.790 10.36 597,943 +0.89(+9.40%)
Jun 23, 2020 9.500 9.660 9.450 9.470 381,027 -0.45(-4.54%)
Jun 22, 2020 9.520 9.990 9.350 9.920 492,647 +0.10(+1.02%)
Jun 19, 2020 9.950 10.03 9.565 9.820 491,000 -0.70(-6.65%)
Jun 18, 2020 10.45 10.66 10.41 10.52 232,211 +0.41(+4.06%)
Jun 17, 2020 10.12 10.30 10.01 10.11 147,250 -0.21(-2.03%)
Jun 16, 2020 10.45 10.51 10.08 10.32 288,826 -0.21(-1.99%)
Jun 15, 2020 11.31 11.43 10.42 10.53 589,876 +0.08(+0.77%)
Jun 12, 2020 10.14 10.63 9.950 10.45 477,200 +0.30(+2.96%)
Jun 11, 2020 9.390 10.39 9.180 10.15 963,134 +1.06(+11.66%)
Jun 10, 2020 9.540 10.24 9.040 9.090 870,956 -1.01(-10.00%)
Jun 09, 2020 9.970 10.14 9.790 10.10 442,820 +0.36(+3.70%)
Jun 08, 2020 10.16 10.30 9.730 9.740 383,640 -0.76(-7.24%)
Jun 05, 2020 10.57 10.80 10.45 10.50 747,200 +0.74(+7.58%)
Jun 04, 2020 9.730 10.07 9.580 9.760 565,765 -0.11(-1.11%)
Jun 03, 2020 9.810 10.30 9.700 9.870 1,212,318 +0.66(+7.17%)
Jun 02, 2020 8.700 9.590 8.700 9.210 1,195,272 +0.59(+6.84%)
Jun 01, 2020 9.060 9.110 8.590 8.620 861,657 -0.57(-6.20%)
May 29, 2020 9.350 9.470 9.050 9.190 987,300 -0.92(-9.10%)
May 28, 2020 9.970 10.24 9.800 10.11 560,800 -0.12(-1.17%)
May 27, 2020 11.31 11.31 10.20 10.23 977,444 -0.47(-4.39%)
May 26, 2020 9.940 10.89 9.940 10.70 553,170 +0.12(+1.13%)
May 22, 2020 10.69 10.79 10.31 10.58 567,800 -0.45(-4.08%)
May 21, 2020 10.34 11.31 10.28 11.03 1,191,363 +1.04(+10.41%)
May 20, 2020 10.19 10.27 9.800 9.990 627,781 -0.33(-3.20%)
May 19, 2020 10.57 10.63 10.05 10.32 854,060 -1.08(-9.47%)
May 18, 2020 11.22 11.60 10.93 11.40 906,863 -0.46(-3.84%)
May 15, 2020 12.39 12.85 11.75 11.86 763,900 -2.29(-16.22%)
May 14, 2020 15.75 15.75 14.14 14.15 201,780 -1.30(-8.41%)
May 13, 2020 15.64 16.00 15.35 15.45 79,870 -0.34(-2.15%)
May 12, 2020 15.50 15.87 15.19 15.79 156,790 +0.05(+0.32%)
May 11, 2020 15.51 16.13 15.37 15.74 184,508 +0.27(+1.75%)
May 08, 2020 15.86 15.88 14.87 15.47 223,100 -0.68(-4.21%)
May 07, 2020 17.38 17.44 15.79 16.15 340,895 -1.83(-10.18%)
May 06, 2020 17.87 18.16 17.63 17.98 118,787 +0.29(+1.64%)
May 05, 2020 18.02 18.40 17.51 17.69 165,861 -1.23(-6.50%)
May 04, 2020 18.57 19.10 18.44 18.92 166,789 +0.83(+4.59%)
May 01, 2020 18.33 18.82 17.85 18.09 212,100 +0.17(+0.95%)
Apr 30, 2020 17.43 18.75 17.07 17.92 358,470 +1.43(+8.67%)
Apr 29, 2020 16.58 17.25 16.32 16.49 287,927 -0.85(-4.90%)
Apr 28, 2020 16.88 17.66 16.88 17.34 359,537 +0.52(+3.11%)
Apr 27, 2020 16.57 17.32 16.52 16.82 174,446 +0.24(+1.43%)
Apr 24, 2020 16.16 17.35 16.09 16.58 318,600 +0.15(+0.91%)
Apr 23, 2020 16.02 16.79 15.41 16.43 592,504 -0.28(-1.68%)
Apr 22, 2020 17.42 17.67 16.50 16.71 252,339 -1.47(-8.09%)
Apr 21, 2020 19.00 19.33 18.00 18.18 434,436 +1.73(+10.52%)
Apr 20, 2020 17.00 17.00 16.03 16.45 306,840 -0.73(-4.25%)
Apr 17, 2020 16.64 17.34 16.60 17.18 143,900 +1.26(+7.91%)
Apr 16, 2020 16.15 16.80 15.77 15.92 176,785 -0.11(-0.69%)
Apr 15, 2020 15.93 16.65 15.87 16.03 173,670 +0.93(+6.16%)
Apr 14, 2020 15.00 15.40 14.25 15.10 206,851 -0.94(-5.86%)
Apr 13, 2020 16.98 17.15 15.93 16.04 134,648 +0.01(+0.06%)
Apr 09, 2020 16.50 16.91 15.12 16.03 206,700 -2.41(-13.07%)
Apr 08, 2020 17.95 18.70 17.85 18.44 90,852 +0.39(+2.16%)
Apr 07, 2020 17.16 18.42 16.98 18.05 153,696 -0.12(-0.66%)
Apr 06, 2020 20.57 21.10 17.85 18.17 237,772 -3.52(-16.23%)
Apr 03, 2020 21.21 21.90 20.97 21.69 133,500 +0.61(+2.89%)
Apr 02, 2020 21.52 22.05 20.67 21.08 261,938 -3.25(-13.36%)
Apr 01, 2020 24.09 24.82 23.59 24.33 141,940 +0.70(+2.96%)
Mar 31, 2020 23.16 24.22 22.00 23.63 274,473 +0.47(+2.02%)
Mar 30, 2020 23.84 24.53 22.77 23.16 213,143 +1.21(+5.52%)
Mar 27, 2020 21.75 22.62 21.54 21.95 233,600 +0.43(+2.00%)
Mar 26, 2020 20.89 21.94 20.08 21.52 184,292 +0.26(+1.22%)
Mar 25, 2020 23.35 23.37 20.36 21.26 163,712 -2.30(-9.76%)
Mar 24, 2020 24.17 26.19 22.99 23.56 154,506 -7.08(-23.11%)
Mar 23, 2020 34.35 35.00 30.34 30.64 120,344 -7.06(-18.73%)
Mar 20, 2020 36.46 39.00 34.52 37.70 77,100 -3.61(-8.74%)
Mar 19, 2020 41.22 44.44 39.69 41.31 94,588 -1.37(-3.21%)
Mar 18, 2020 41.01 46.75 39.24 42.68 223,482 +5.90(+16.04%)
Mar 17, 2020 39.01 39.95 33.10 36.78 374,574 +0.75(+2.08%)
Mar 16, 2020 36.73 39.12 33.67 36.03 362,257 +9.99(+38.36%)
Mar 13, 2020 21.91 27.08 21.91 26.04 579,600 +3.83(+17.24%)
Mar 12, 2020 20.60 22.46 20.27 22.21 616,852 +3.78(+20.51%)
Mar 11, 2020 17.85 18.70 17.70 18.43 205,869 +0.36(+1.99%)
Mar 10, 2020 17.61 18.19 17.60 18.07 116,894 +0.48(+2.73%)
Mar 09, 2020 17.89 18.39 17.36 17.59 238,536 +0.88(+5.27%)
Mar 06, 2020 16.45 17.53 16.38 16.71 282,600 +0.39(+2.39%)
Mar 05, 2020 16.85 16.88 16.27 16.32 159,632 -0.59(-3.49%)
Mar 04, 2020 17.20 17.34 16.86 16.91 70,879 -0.24(-1.40%)
Mar 03, 2020 18.18 18.27 16.12 17.15 348,682 -1.63(-8.68%)
Mar 02, 2020 18.56 18.90 18.29 18.78 255,421 -0.20(-1.05%)
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%)
Dec 02, 2019 19.17 19.23 18.93 19.21 101,821 +0.45(+2.40%)
Nov 29, 2019 19.14 19.24 18.70 18.76 115,200 -0.17(-0.90%)
Nov 27, 2019 18.95 19.03 18.79 18.93 128,200 +0.48(+2.60%)
Nov 26, 2019 18.97 19.30 18.41 18.45 217,330 -0.64(-3.35%)
Nov 25, 2019 19.06 19.13 18.77 19.09 105,198 +0.33(+1.76%)
Nov 22, 2019 18.38 18.78 18.31 18.76 190,900 +0.37(+2.01%)
Nov 21, 2019 18.37 18.53 18.20 18.39 124,159 +0.17(+0.93%)
Nov 20, 2019 18.49 18.65 18.22 18.22 104,487 -0.02(-0.11%)
Nov 19, 2019 18.83 18.83 18.17 18.24 96,694 -0.40(-2.15%)
Nov 18, 2019 18.77 18.93 18.59 18.64 113,036 -0.31(-1.64%)
Nov 15, 2019 19.10 19.11 18.76 18.95 91,900 +0.26(+1.39%)
Nov 14, 2019 18.86 19.19 18.50 18.69 153,851 -0.24(-1.27%)
Nov 13, 2019 19.07 19.24 18.73 18.93 252,137 -0.52(-2.67%)
Nov 12, 2019 19.54 20.02 19.40 19.45 233,860 +0.15(+0.78%)
Nov 11, 2019 19.35 19.94 19.14 19.30 270,358 -0.20(-1.03%)
Nov 08, 2019 19.26 19.50 18.90 19.50 419,500 +1.05(+5.69%)
Nov 07, 2019 17.10 18.96 17.04 18.45 488,527 +1.48(+8.72%)
Nov 06, 2019 17.10 17.25 16.90 16.97 148,497 -0.03(-0.18%)
Nov 05, 2019 16.63 17.18 16.54 17.00 232,456 +1.15(+7.26%)
Nov 04, 2019 15.64 16.03 15.56 15.85 211,797 +0.14(+0.89%)
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.