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, 2017 16.32 16.49 16.22 16.35 1,890,130 +0.24(+1.49%)
Mar 30, 2017 16.16 16.58 16.08 16.11 1,587,101 -0.30(-1.83%)
Mar 29, 2017 16.05 16.44 16.03 16.41 1,237,218 +0.26(+1.61%)
Mar 28, 2017 16.23 16.42 16.00 16.15 2,617,308 +0.05(+0.31%)
Mar 27, 2017 16.02 16.15 15.81 16.10 1,897,972 +0.93(+6.13%)
Mar 24, 2017 14.87 15.26 14.82 15.17 1,117,970 +0.41(+2.78%)
Mar 23, 2017 14.92 15.00 14.65 14.76 1,297,260 +0.13(+0.89%)
Mar 22, 2017 14.63 14.75 14.51 14.63 883,873 +0.00(+0.00%)
Mar 21, 2017 14.62 14.80 14.53 14.63 1,224,152 +0.27(+1.88%)
Mar 20, 2017 14.30 14.41 14.18 14.36 744,793 +0.11(+0.77%)
Mar 17, 2017 14.14 14.34 14.10 14.25 580,386 +0.16(+1.14%)
Mar 16, 2017 14.49 14.52 13.93 14.09 1,715,127 -0.05(-0.35%)
Mar 15, 2017 13.16 14.19 12.96 14.14 2,943,718 +1.07(+8.19%)
Mar 14, 2017 13.22 13.40 13.04 13.07 1,042,800 -0.23(-1.73%)
Mar 13, 2017 13.34 13.42 13.25 13.30 943,277 -0.18(-1.34%)
Mar 10, 2017 13.31 13.49 13.11 13.48 1,286,839 +0.19(+1.43%)
Mar 09, 2017 13.92 13.97 13.26 13.29 1,879,470 -0.67(-4.80%)
Mar 08, 2017 14.18 14.23 13.91 13.96 1,469,529 -0.60(-4.12%)
Mar 07, 2017 14.76 14.90 14.53 14.56 1,182,137 -0.75(-4.90%)
Mar 06, 2017 15.56 15.57 15.14 15.31 1,712,205 -0.42(-2.67%)
Mar 03, 2017 15.23 15.86 15.02 15.73 1,254,247 +0.47(+3.08%)
Mar 02, 2017 16.85 17.04 15.08 15.26 3,099,351 -1.87(-10.92%)
Mar 01, 2017 16.82 17.31 16.82 17.13 1,943,877 +0.18(+1.06%)
Feb 28, 2017 17.08 17.30 16.87 16.95 1,898,727 +0.27(+1.62%)
Feb 27, 2017 17.03 17.40 16.64 16.68 2,190,194 -0.34(-2.00%)
Feb 24, 2017 16.97 17.18 16.73 17.02 1,720,466 +0.46(+2.78%)
Feb 23, 2017 16.59 16.69 16.25 16.56 1,784,308 +0.36(+2.22%)
Feb 22, 2017 16.07 16.21 15.88 16.20 2,170,170 +0.18(+1.12%)
Feb 21, 2017 15.80 16.33 15.66 16.02 1,702,529 -0.10(-0.62%)
Feb 17, 2017 16.12 16.12 16.12 0 -0.27(-1.65%)
Feb 16, 2017 16.31 16.51 16.21 16.39 1,712,939 +0.32(+1.99%)
Feb 15, 2017 15.72 16.10 15.66 16.07 1,399,017 +0.07(+0.44%)
Feb 14, 2017 16.29 16.31 15.44 16.00 1,850,118 +0.34(+2.17%)
Feb 13, 2017 15.87 15.90 15.48 15.66 1,465,865 -0.36(-2.25%)
Feb 10, 2017 15.31 16.17 15.31 16.02 2,117,521 +0.74(+4.84%)
Feb 09, 2017 15.65 15.74 15.14 15.28 1,359,208 -0.26(-1.67%)
Feb 08, 2017 15.64 15.82 15.33 15.54 2,014,903 +0.15(+0.97%)
Feb 07, 2017 15.32 15.63 15.31 15.39 1,839,778 -0.11(-0.71%)
Feb 06, 2017 15.21 15.54 15.07 15.50 2,055,775 +0.71(+4.80%)
Feb 03, 2017 14.62 14.97 14.56 14.79 1,589,598 -0.02(-0.14%)
Feb 02, 2017 15.25 15.34 14.65 14.81 1,486,526 -0.14(-0.94%)
Feb 01, 2017 14.74 15.26 14.51 14.95 1,392,346 -0.12(-0.80%)
Jan 31, 2017 14.85 15.17 14.70 15.07 2,850,677 +1.08(+7.72%)
Jan 30, 2017 14.13 14.36 13.84 13.99 1,383,369 -0.02(-0.14%)
Jan 27, 2017 13.13 14.27 13.02 14.01 2,163,086 +0.80(+6.06%)
Jan 26, 2017 13.24 13.43 12.99 13.21 1,937,813 -0.47(-3.44%)
Jan 25, 2017 13.29 13.70 13.15 13.68 1,242,435 -0.31(-2.22%)
Jan 24, 2017 14.13 14.41 13.76 13.99 1,452,447 -0.17(-1.20%)
Jan 23, 2017 14.02 14.21 13.93 14.16 1,012,960 +0.25(+1.80%)
Jan 20, 2017 13.72 14.13 13.47 13.91 1,200,748 +0.21(+1.53%)
Jan 19, 2017 13.24 13.83 13.05 13.70 1,618,607 -0.24(-1.72%)
Jan 18, 2017 14.15 14.57 13.81 13.94 2,037,151 -0.25(-1.76%)
Jan 17, 2017 13.98 14.25 13.90 14.19 2,765,956 +0.90(+6.77%)
Jan 13, 2017 13.29 13.29 13.29 0 +0.06(+0.45%)
Jan 12, 2017 13.45 13.66 13.13 13.23 919,728 +0.09(+0.68%)
Jan 11, 2017 12.92 13.47 12.66 13.14 1,230,867 -0.17(-1.28%)
Jan 10, 2017 13.01 13.58 13.01 13.31 1,449,620 +0.51(+3.98%)
Jan 09, 2017 12.76 13.10 12.65 12.80 1,711,051 +0.17(+1.35%)
Jan 06, 2017 12.42 12.77 12.40 12.63 1,715,030 -0.28(-2.17%)
Jan 05, 2017 12.87 13.14 12.70 12.91 2,833,919 +0.39(+3.12%)
Jan 04, 2017 12.52 12.70 12.28 12.52 1,800,415 +0.32(+2.62%)
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.