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 (%)
Aug 31, 2017 22.70 22.72 21.88 21.88 380,842 -0.85(-3.74%)
Aug 30, 2017 22.79 22.86 22.56 22.73 142,746 -0.10(-0.44%)
Aug 29, 2017 21.75 23.21 21.74 22.83 467,724 +0.36(+1.60%)
Aug 28, 2017 23.59 23.78 22.39 22.47 575,564 -1.80(-7.42%)
Aug 25, 2017 23.89 25.60 23.82 24.27 363,503 -0.43(-1.74%)
Aug 24, 2017 24.57 25.00 24.45 24.70 420,802 +0.60(+2.49%)
Aug 23, 2017 24.20 24.59 24.06 24.10 154,258 -0.37(-1.51%)
Aug 22, 2017 24.14 25.00 24.11 24.47 383,228 -0.02(-0.08%)
Aug 21, 2017 24.17 24.54 23.93 24.49 229,470 +0.18(+0.74%)
Aug 18, 2017 23.79 24.52 23.66 24.31 375,694 +0.05(+0.21%)
Aug 17, 2017 23.96 24.55 23.73 24.26 503,501 +0.21(+0.87%)
Aug 16, 2017 25.93 25.93 23.96 24.05 442,978 -2.02(-7.75%)
Aug 15, 2017 26.21 26.28 25.60 26.07 439,209 +1.83(+7.55%)
Aug 14, 2017 24.25 24.48 23.89 24.24 288,178 +0.13(+0.54%)
Aug 11, 2017 24.50 24.79 24.08 24.11 288,956 +0.02(+0.08%)
Aug 10, 2017 23.78 24.40 23.59 24.09 451,808 -0.95(-3.79%)
Aug 09, 2017 25.66 25.82 24.92 25.04 581,031 -2.23(-8.18%)
Aug 08, 2017 27.56 28.38 27.18 27.27 314,985 -1.23(-4.32%)
Aug 07, 2017 28.95 28.95 28.11 28.50 239,733 +0.19(+0.67%)
Aug 04, 2017 27.46 28.63 27.37 28.31 431,815 +1.84(+6.95%)
Aug 03, 2017 26.61 26.67 26.24 26.47 264,104 -0.32(-1.19%)
Aug 02, 2017 26.74 26.82 25.88 26.79 279,481 +0.63(+2.41%)
Aug 01, 2017 26.00 26.17 25.57 26.16 186,523 +0.57(+2.23%)
Jul 31, 2017 25.71 25.80 25.36 25.59 203,738 -0.49(-1.88%)
Jul 28, 2017 26.42 26.42 25.95 26.08 94,169 -0.66(-2.47%)
Jul 27, 2017 25.70 26.91 25.64 26.74 323,531 +0.36(+1.36%)
Jul 26, 2017 27.36 27.58 26.24 26.38 416,624 -0.91(-3.33%)
Jul 25, 2017 27.09 27.43 26.62 27.29 263,931 +0.00(+0.00%)
Jul 24, 2017 26.87 27.45 26.87 27.29 152,651 +0.02(+0.07%)
Jul 21, 2017 27.38 27.62 27.08 27.27 221,564 -0.97(-3.43%)
Jul 20, 2017 28.49 28.85 27.68 28.24 283,380 -0.03(-0.11%)
Jul 19, 2017 28.19 28.66 27.91 28.27 157,808 -0.15(-0.53%)
Jul 18, 2017 28.62 28.76 28.10 28.42 250,994 -0.84(-2.87%)
Jul 17, 2017 29.06 29.30 28.82 29.26 255,070 -0.91(-3.02%)
Jul 14, 2017 30.62 29.35 30.17 281,575 -1.48(-4.68%)
Jul 13, 2017 30.59 31.82 30.59 31.65 291,018 +1.17(+3.84%)
Jul 12, 2017 30.33 30.72 30.11 30.48 1,060,313 -0.46(-1.49%)
Jul 11, 2017 31.93 32.38 30.90 30.94 200,963 -1.14(-3.55%)
Jul 10, 2017 34.50 34.67 31.62 32.08 870,863 -0.50(-1.53%)
Jul 07, 2017 31.36 33.97 31.36 32.58 622,348 +2.41(+7.99%)
Jul 06, 2017 30.20 30.63 30.11 30.17 328,236 +0.14(+0.47%)
Jul 05, 2017 30.60 30.84 29.97 30.03 289,614 +0.52(+1.76%)
Jul 03, 2017 28.98 29.68 28.71 29.51 245,755 +2.45(+9.05%)
Jun 30, 2017 27.07 27.12 26.79 27.06 208,028 +0.08(+0.30%)
Jun 29, 2017 26.94 27.03 26.41 26.98 190,655 +0.97(+3.73%)
Jun 28, 2017 26.13 26.51 25.99 26.01 237,469 -0.60(-2.25%)
Jun 27, 2017 26.95 27.18 26.31 26.61 206,594 -0.59(-2.17%)
Jun 26, 2017 27.07 27.33 26.93 27.20 184,882 +0.61(+2.29%)
Jun 23, 2017 26.75 26.33 26.59 312,571 -0.59(-2.17%)
Jun 22, 2017 27.20 27.45 26.92 27.18 567,083 -0.73(-2.62%)
Jun 21, 2017 28.09 28.25 27.76 27.91 200,649 +0.12(+0.43%)
Jun 20, 2017 27.81 28.10 27.59 27.79 212,817 +0.18(+0.65%)
Jun 19, 2017 27.30 27.64 27.15 27.61 169,078 +0.93(+3.49%)
Jun 16, 2017 26.60 26.82 26.52 26.68 246,097 +0.43(+1.64%)
Jun 15, 2017 26.42 26.57 25.99 26.25 201,933 +0.48(+1.86%)
Jun 14, 2017 24.16 25.89 23.82 25.77 627,526 -0.14(-0.54%)
Jun 13, 2017 26.41 26.55 25.69 25.91 335,751 +0.38(+1.49%)
Jun 12, 2017 25.20 25.69 24.90 25.53 372,948 +1.15(+4.72%)
Jun 09, 2017 24.30 24.53 24.17 24.38 233,149 +0.82(+3.48%)
Jun 08, 2017 22.80 24.01 22.79 23.56 268,477 +0.70(+3.06%)
Jun 07, 2017 22.69 23.16 22.38 22.86 195,335 +0.40(+1.78%)
Jun 06, 2017 22.51 22.65 22.29 22.46 159,365 -0.51(-2.22%)
Jun 05, 2017 22.88 23.12 22.63 22.97 101,454 -0.15(-0.65%)
Jun 02, 2017 23.73 23.78 22.91 23.12 388,357 -0.97(-4.03%)
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.