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 (%)
Feb 28, 2018 25.50 25.91 25.30 25.83 81,737 +0.12(+0.47%)
Feb 27, 2018 24.94 26.02 24.87 25.71 194,787 +1.01(+4.09%)
Feb 26, 2018 24.82 25.26 24.68 24.70 208,248 -0.49(-1.95%)
Feb 23, 2018 24.96 25.28 24.96 25.19 76,949 +0.47(+1.90%)
Feb 22, 2018 24.72 80,121 -0.59(-2.32%)
Feb 21, 2018 24.85 25.43 24.09 25.31 356,329 -0.10(-0.40%)
Feb 20, 2018 24.64 25.59 24.50 25.41 143,212 +0.98(+4.01%)
Feb 16, 2018 24.43 24.43 24.43 0 +0.85(+3.60%)
Feb 15, 2018 23.60 24.30 23.49 23.58 162,778 +0.00(+0.00%)
Feb 14, 2018 24.84 24.93 23.35 23.58 231,499 -1.46(-5.83%)
Feb 13, 2018 25.26 25.54 24.90 25.04 81,845 -0.20(-0.79%)
Feb 12, 2018 25.69 25.75 24.82 25.24 215,672 -1.10(-4.18%)
Feb 09, 2018 26.40 27.01 26.30 26.34 247,977 +0.29(+1.11%)
Feb 08, 2018 26.28 25.70 26.05 155,695 -0.25(-0.95%)
Feb 07, 2018 25.75 26.59 25.71 26.30 513,412 +1.19(+4.74%)
Feb 06, 2018 24.68 25.15 24.61 25.11 143,675 +0.57(+2.32%)
Feb 05, 2018 23.88 24.74 23.76 24.54 319,787 -0.56(-2.23%)
Feb 02, 2018 23.51 25.22 23.50 25.10 442,369 +2.67(+11.90%)
Feb 01, 2018 22.84 22.95 22.37 22.43 202,060 +0.40(+1.82%)
Jan 31, 2018 22.42 22.75 21.80 22.03 390,335 -0.92(-4.01%)
Jan 30, 2018 22.16 23.09 22.16 22.95 206,786 +0.30(+1.32%)
Jan 29, 2018 22.35 22.94 22.35 22.65 272,453 +0.86(+3.95%)
Jan 26, 2018 21.95 21.96 21.50 21.79 140,328 -0.36(-1.63%)
Jan 25, 2018 21.33 22.68 20.93 22.15 445,144 +0.99(+4.68%)
Jan 24, 2018 21.95 22.04 20.95 21.16 677,601 -2.20(-9.42%)
Jan 23, 2018 24.39 24.62 23.32 23.36 345,744 -0.14(-0.60%)
Jan 22, 2018 23.63 23.31 23.50 118,068 +0.10(+0.43%)
Jan 19, 2018 23.38 23.54 23.13 23.40 173,363 -0.36(-1.52%)
Jan 18, 2018 23.31 23.90 23.02 23.76 298,471 +0.36(+1.54%)
Jan 17, 2018 22.90 23.55 22.69 23.40 265,403 +0.77(+3.40%)
Jan 16, 2018 23.14 23.27 22.59 22.63 250,811 +0.14(+0.62%)
Jan 12, 2018 22.49 22.49 22.49 0 -1.16(-4.90%)
Jan 11, 2018 23.66 24.11 23.45 23.65 492,786 +0.06(+0.25%)
Jan 10, 2018 23.69 23.59 427,950 +0.08(+0.34%)
Jan 09, 2018 23.60 23.85 23.35 23.51 554,115 +0.48(+2.08%)
Jan 08, 2018 22.95 23.33 22.82 23.03 613,635 +0.40(+1.77%)
Jan 05, 2018 22.86 22.92 22.44 22.63 317,169 -0.01(-0.04%)
Jan 04, 2018 22.71 22.77 22.36 22.64 320,441 -0.20(-0.88%)
Jan 03, 2018 22.79 23.18 22.49 22.84 288,033 +0.16(+0.71%)
Jan 02, 2018 23.00 23.09 22.62 22.68 347,561 -0.92(-3.90%)
Dec 29, 2017 23.60 23.60 23.60 0 -0.53(-2.20%)
Dec 28, 2017 24.31 24.40 23.93 24.13 117,964 -0.62(-2.51%)
Dec 27, 2017 25.04 25.14 24.59 24.75 149,750 -0.61(-2.41%)
Dec 26, 2017 25.66 25.70 25.25 25.36 75,506 -1.01(-3.83%)
Dec 22, 2017 26.81 26.99 25.98 26.37 114,180 -1.09(-3.97%)
Dec 21, 2017 27.43 27.58 26.91 27.46 119,316 +0.25(+0.92%)
Dec 20, 2017 27.11 27.33 26.88 27.21 68,541 -0.30(-1.09%)
Dec 19, 2017 27.63 27.93 27.45 27.51 102,744 -0.08(-0.29%)
Dec 18, 2017 27.66 27.74 27.34 27.59 79,828 -0.36(-1.29%)
Dec 15, 2017 28.03 28.33 27.87 27.95 130,329 -0.88(-3.05%)
Dec 14, 2017 28.63 29.25 28.63 28.83 192,674 +0.85(+3.04%)
Dec 13, 2017 29.84 30.21 27.52 27.98 338,481 -1.87(-6.26%)
Dec 12, 2017 30.32 30.51 29.73 29.85 218,510 -0.09(-0.30%)
Dec 11, 2017 29.73 30.10 29.45 29.94 176,243 +0.68(+2.32%)
Dec 08, 2017 29.46 29.67 29.02 29.26 188,662 -0.62(-2.07%)
Dec 07, 2017 29.55 30.39 29.24 29.88 229,522 +1.36(+4.77%)
Dec 06, 2017 28.40 28.85 28.00 28.52 168,071 +0.76(+2.74%)
Dec 05, 2017 27.50 28.30 27.48 27.76 278,778 +1.07(+4.02%)
Dec 04, 2017 26.61 27.20 26.61 26.69 141,547 +0.52(+1.98%)
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.