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%)
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.