Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Silver (NQ: USLV )

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 (%)
Mar 31, 2014 45.94 46.36 45.22 45.60 204,547 -0.13(-0.28%)
Mar 28, 2014 45.92 46.38 45.27 45.73 601,572 +0.42(+0.93%)
Mar 27, 2014 45.14 45.53 44.51 45.31 240,710 -0.09(-0.20%)
Mar 26, 2014 47.10 47.31 44.98 45.40 262,254 -1.72(-3.65%)
Mar 25, 2014 47.60 48.23 46.89 47.12 188,969 +0.19(+0.40%)
Mar 24, 2014 48.27 48.65 46.64 46.93 345,773 -2.36(-4.79%)
Mar 21, 2014 50.58 50.62 49.15 49.29 159,302 +0.01(+0.02%)
Mar 20, 2014 49.79 50.47 49.16 49.28 344,241 -2.08(-4.05%)
Mar 19, 2014 52.52 54.00 50.86 51.36 386,296 -1.92(-3.60%)
Mar 18, 2014 52.83 54.11 52.62 53.28 262,805 -2.42(-4.34%)
Mar 17, 2014 57.46 58.17 55.68 55.70 309,526 -2.37(-4.08%)
Mar 14, 2014 60.71 60.81 57.20 58.07 406,569 +1.97(+3.51%)
Mar 13, 2014 56.14 57.50 56.05 56.10 222,109 -0.91(-1.60%)
Mar 12, 2014 55.54 58.18 54.93 57.01 274,387 +3.47(+6.48%)
Mar 11, 2014 56.20 56.44 52.35 53.54 221,400 +0.05(+0.09%)
Mar 10, 2014 53.89 54.69 53.30 53.49 134,556 -0.65(-1.20%)
Mar 07, 2014 53.36 55.28 53.04 54.14 372,516 -4.73(-8.03%)
Mar 06, 2014 58.22 60.32 57.70 58.87 193,756 +2.37(+4.19%)
Mar 05, 2014 56.92 57.63 56.31 56.50 142,472 -0.15(-0.26%)
Mar 04, 2014 56.01 57.44 55.34 56.65 180,067 -2.08(-3.54%)
Mar 03, 2014 59.15 60.50 58.36 58.73 341,831 +2.23(+3.95%)
Feb 28, 2014 58.10 58.10 55.84 56.50 198,169 -0.96(-1.67%)
Feb 27, 2014 57.65 58.78 56.82 57.46 183,539 +0.21(+0.37%)
Feb 26, 2014 60.13 60.33 56.02 57.25 521,172 -5.40(-8.62%)
Feb 25, 2014 61.90 63.97 61.75 62.65 272,546 -1.33(-2.08%)
Feb 24, 2014 63.97 65.11 63.74 63.98 290,037 +1.61(+2.58%)
Feb 21, 2014 61.96 63.60 61.04 62.37 262,607 -0.23(-0.37%)
Feb 20, 2014 61.14 63.00 60.74 62.60 346,783 +3.11(+5.23%)
Feb 19, 2014 62.49 63.02 58.56 59.49 766,513 -4.16(-6.54%)
Feb 18, 2014 61.42 63.79 60.67 63.65 618,175 +4.19(+7.05%)
Feb 14, 2014 57.18 59.46 59.46 59.46 602,100 +7.12(+13.60%)
Feb 13, 2014 50.22 52.35 50.14 52.34 318,319 +2.50(+5.02%)
Feb 12, 2014 50.44 51.43 49.77 49.84 365,713 -0.04(-0.08%)
Feb 11, 2014 48.50 50.71 48.44 49.88 271,491 +1.03(+2.11%)
Feb 10, 2014 49.92 50.30 48.69 48.85 260,179 +0.27(+0.57%)
Feb 07, 2014 47.18 48.65 47.09 48.58 309,657 +0.69(+1.43%)
Feb 06, 2014 48.41 48.78 47.42 47.89 213,391 +0.62(+1.31%)
Feb 05, 2014 47.99 48.09 46.63 47.27 396,551 +2.52(+5.63%)
Feb 04, 2014 43.63 45.08 43.63 44.75 137,975 +0.91(+2.08%)
Feb 03, 2014 44.02 45.73 43.66 43.84 363,855 +1.05(+2.45%)
Jan 31, 2014 43.90 44.23 42.40 42.79 282,604 -0.03(-0.07%)
Jan 30, 2014 42.56 43.41 42.30 42.82 857,031 -4.24(-9.02%)
Jan 29, 2014 47.71 48.00 45.00 47.06 364,306 +1.42(+3.12%)
Jan 28, 2014 46.64 46.80 44.97 45.64 301,959 -0.33(-0.72%)
Jan 27, 2014 47.50 47.97 45.63 45.97 208,712 -2.07(-4.31%)
Jan 24, 2014 49.75 50.26 46.78 48.04 400,901 -0.78(-1.60%)
Jan 23, 2014 49.95 51.00 48.69 48.82 314,445 +1.70(+3.61%)
Jan 22, 2014 47.86 48.16 47.12 47.12 315,954 -0.90(-1.87%)
Jan 21, 2014 47.07 48.35 47.00 48.02 340,448 -3.00(-5.88%)
Jan 17, 2014 50.92 51.02 51.02 51.02 217,100 +1.44(+2.90%)
Jan 16, 2014 50.14 50.27 49.23 49.58 160,859 -0.50(-1.00%)
Jan 15, 2014 50.32 50.55 49.53 50.08 126,891 -0.24(-0.48%)
Jan 14, 2014 51.31 53.49 50.00 50.32 402,797 -1.97(-3.77%)
Jan 13, 2014 49.31 52.41 49.30 52.29 269,383 +2.31(+4.62%)
Jan 10, 2014 49.45 50.77 49.00 49.98 372,158 +4.10(+8.94%)
Jan 09, 2014 45.37 46.92 44.80 45.88 226,507 +0.05(+0.11%)
Jan 08, 2014 44.87 46.15 44.12 45.83 603,497 -2.19(-4.56%)
Jan 07, 2014 47.01 48.29 46.44 48.02 314,860 -2.19(-4.36%)
Jan 06, 2014 50.43 51.66 49.00 50.21 445,399 -0.28(-0.55%)
Jan 03, 2014 50.03 50.84 49.74 50.49 169,027 +1.57(+3.21%)
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.