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 (%)
Oct 31, 2018 36.17 36.51 35.92 36.35 91,871 +1.51(+4.33%)
Oct 30, 2018 35.05 35.16 34.66 34.84 62,400 -0.17(-0.49%)
Oct 29, 2018 33.41 35.37 33.31 35.01 180,825 +1.76(+5.29%)
Oct 26, 2018 33.37 33.49 32.75 33.25 114,700 -0.52(-1.55%)
Oct 25, 2018 33.54 33.94 33.45 33.77 168,220 +0.32(+0.97%)
Oct 24, 2018 32.98 33.62 32.76 33.45 154,729 +0.41(+1.24%)
Oct 23, 2018 32.58 33.09 32.54 33.04 148,559 -1.19(-3.48%)
Oct 22, 2018 34.27 34.50 34.11 34.23 51,118 +0.45(+1.33%)
Oct 19, 2018 33.33 33.94 33.20 33.78 86,900 -0.36(-1.05%)
Oct 18, 2018 34.09 34.41 33.58 34.14 150,248 +0.33(+0.98%)
Oct 17, 2018 33.48 33.90 33.09 33.81 87,333 +0.20(+0.60%)
Oct 16, 2018 32.57 33.63 32.47 33.61 108,423 +0.25(+0.75%)
Oct 15, 2018 33.17 33.51 32.80 33.36 81,678 -0.51(-1.51%)
Oct 12, 2018 33.48 34.28 33.30 33.87 136,600 -0.37(-1.08%)
Oct 11, 2018 35.09 35.29 33.78 34.24 138,911 -1.97(-5.44%)
Oct 10, 2018 35.86 36.71 35.85 36.21 97,477 +0.73(+2.06%)
Oct 09, 2018 35.95 36.47 35.36 35.48 85,843 -0.07(-0.20%)
Oct 08, 2018 36.12 36.48 35.55 35.55 139,281 +1.69(+4.99%)
Oct 05, 2018 33.55 34.20 33.30 33.86 132,600 -0.41(-1.20%)
Oct 04, 2018 33.13 34.58 33.00 34.27 191,553 +0.50(+1.48%)
Oct 03, 2018 33.26 33.96 32.95 33.77 240,656 +0.15(+0.45%)
Oct 02, 2018 32.68 33.77 31.85 33.62 453,414 -1.31(-3.75%)
Oct 01, 2018 35.51 35.76 34.78 34.93 264,141 +0.93(+2.74%)
Sep 28, 2018 35.05 35.05 33.30 34.00 432,600 -2.92(-7.91%)
Sep 27, 2018 37.37 37.53 36.63 36.92 81,222 +0.76(+2.10%)
Sep 26, 2018 35.90 36.47 35.47 36.16 117,437 +0.83(+2.35%)
Sep 25, 2018 35.56 35.56 34.61 35.33 261,474 -1.54(-4.17%)
Sep 24, 2018 36.68 36.88 35.98 36.87 51,766 +0.20(+0.54%)
Sep 21, 2018 37.60 37.61 35.92 36.67 137,400 +0.13(+0.36%)
Sep 20, 2018 36.89 37.25 36.53 36.54 111,719 -0.53(-1.44%)
Sep 19, 2018 37.37 37.49 36.28 37.07 121,872 -0.69(-1.82%)
Sep 18, 2018 37.44 38.17 37.32 37.76 89,272 +0.15(+0.40%)
Sep 17, 2018 37.48 37.71 37.00 37.61 126,331 -0.86(-2.24%)
Sep 14, 2018 37.49 38.54 37.16 38.47 108,200 +1.04(+2.78%)
Sep 13, 2018 36.50 37.65 36.20 37.43 172,527 +0.47(+1.27%)
Sep 12, 2018 38.24 38.39 36.78 36.96 168,465 -1.11(-2.92%)
Sep 11, 2018 38.77 39.55 37.79 38.07 123,467 +0.35(+0.93%)
Sep 10, 2018 37.32 37.90 37.30 37.72 43,776 -0.08(-0.21%)
Sep 07, 2018 37.77 38.08 36.97 37.80 113,400 +0.04(+0.11%)
Sep 06, 2018 37.33 38.19 36.75 37.76 109,126 +0.32(+0.85%)
Sep 05, 2018 37.25 37.64 37.15 37.44 121,685 -0.34(-0.90%)
Sep 04, 2018 38.39 38.87 37.69 37.78 198,876 +2.58(+7.33%)
Aug 31, 2018 35.20 35.20 35.20 0 +0.41(+1.18%)
Aug 30, 2018 34.25 35.14 34.24 34.79 199,975 +1.42(+4.25%)
Aug 29, 2018 33.39 33.81 33.19 33.37 253,005 -0.20(-0.60%)
Aug 28, 2018 32.31 33.90 32.09 33.57 86,319 +1.19(+3.68%)
Aug 27, 2018 32.84 32.85 32.18 32.38 127,686 -0.48(-1.46%)
Aug 24, 2018 33.42 33.60 32.39 32.86 200,900 -2.23(-6.36%)
Aug 23, 2018 34.38 35.25 34.08 35.09 117,222 +1.81(+5.44%)
Aug 22, 2018 33.22 33.69 33.14 33.28 82,480 -0.06(-0.18%)
Aug 21, 2018 33.26 33.53 33.07 33.34 69,036 -0.02(-0.06%)
Aug 20, 2018 33.47 34.10 33.24 33.36 149,663 +0.40(+1.21%)
Aug 17, 2018 33.76 34.23 32.94 32.96 275,000 -1.16(-3.40%)
Aug 16, 2018 34.01 34.12 32.72 34.12 387,147 -1.61(-4.51%)
Aug 15, 2018 33.63 36.07 33.63 35.73 313,340 +4.11(+13.00%)
Aug 14, 2018 31.82 31.98 31.36 31.62 85,558 -0.50(-1.56%)
Aug 13, 2018 30.58 32.18 30.53 32.12 186,059 +2.01(+6.68%)
Aug 10, 2018 30.00 30.25 29.48 30.11 88,100 +0.80(+2.73%)
Aug 09, 2018 29.27 29.49 29.00 29.31 88,348 -0.16(-0.54%)
Aug 08, 2018 29.59 29.91 29.35 29.47 103,383 -0.36(-1.21%)
Aug 07, 2018 29.48 29.94 29.48 29.83 100,779 -0.32(-1.06%)
Aug 06, 2018 30.12 30.21 29.88 30.15 131,739 +0.72(+2.45%)
Aug 03, 2018 29.36 29.54 28.69 29.43 85,900 -0.59(-1.97%)
Aug 02, 2018 29.63 30.23 29.50 30.02 87,084 +0.40(+1.35%)
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.