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 (%)
Jun 30, 2015 60.70 62.00 57.50 59.29 36,540 +0.31(+0.53%)
Jun 29, 2015 58.20 59.41 58.00 58.98 8,385 +0.78(+1.34%)
Jun 26, 2015 59.01 59.26 57.95 58.20 18,854 +0.72(+1.25%)
Jun 25, 2015 58.25 58.32 57.22 57.48 5,520 +0.27(+0.47%)
Jun 24, 2015 57.47 57.81 56.74 57.21 20,198 -0.65(-1.13%)
Jun 23, 2015 57.70 58.57 57.09 57.86 66,756 +3.86(+7.16%)
Jun 22, 2015 55.27 55.27 53.65 54.00 10,340 -0.99(-1.80%)
Jun 19, 2015 53.97 56.19 54.05 54.99 12,766 +0.94(+1.74%)
Jun 18, 2015 51.72 54.63 51.72 54.05 37,778 -0.32(-0.59%)
Jun 17, 2015 55.58 56.34 53.03 54.37 46,554 -1.69(-3.01%)
Jun 16, 2015 56.52 57.18 55.95 56.06 19,952 +1.05(+1.91%)
Jun 15, 2015 56.04 56.21 54.23 55.01 34,647 -1.85(-3.25%)
Jun 12, 2015 57.66 57.69 56.56 56.86 27,534 +0.89(+1.59%)
Jun 11, 2015 56.90 57.62 55.54 55.97 28,266 -0.07(-0.12%)
Jun 10, 2015 54.86 56.39 54.60 56.04 72,113 -0.70(-1.24%)
Jun 09, 2015 55.83 56.74 55.51 56.74 13,252 +0.46(+0.82%)
Jun 08, 2015 55.72 57.08 55.72 56.28 30,566 +0.91(+1.64%)
Jun 05, 2015 56.28 56.50 54.75 55.37 48,197 +0.97(+1.78%)
Jun 04, 2015 53.49 55.01 53.06 54.40 49,766 +3.42(+6.71%)
Jun 03, 2015 50.61 52.10 50.06 50.98 54,694 +2.20(+4.51%)
Jun 02, 2015 49.25 49.40 48.38 48.78 38,177 -0.48(-0.97%)
Jun 01, 2015 46.88 49.79 45.59 49.26 88,696 -0.05(-0.10%)
May 29, 2015 49.26 49.50 48.93 49.31 72,338 -0.37(-0.74%)
May 28, 2015 49.79 50.84 49.32 49.68 62,620 -0.01(-0.02%)
May 27, 2015 49.81 50.00 49.30 49.69 24,602 +0.62(+1.26%)
May 26, 2015 49.13 49.35 48.01 49.07 72,430 +2.64(+5.69%)
May 22, 2015 46.54 46.43 46.43 46.43 48,400 +0.63(+1.37%)
May 21, 2015 46.25 46.29 45.60 45.80 30,898 -0.33(-0.71%)
May 20, 2015 45.60 46.45 44.80 46.13 71,965 +0.03(+0.07%)
May 19, 2015 44.19 47.90 43.93 46.10 151,924 +3.86(+9.14%)
May 18, 2015 42.17 42.91 41.84 42.24 93,732 -1.04(-2.40%)
May 15, 2015 43.95 43.95 42.98 43.28 81,345 -0.87(-1.97%)
May 14, 2015 44.00 44.60 42.84 44.15 138,507 -2.56(-5.48%)
May 13, 2015 47.31 47.80 45.80 46.71 155,111 -5.62(-10.74%)
May 12, 2015 54.25 54.25 51.85 52.33 35,012 -2.66(-4.84%)
May 11, 2015 52.99 55.45 52.26 54.99 19,991 +2.13(+4.03%)
May 08, 2015 53.20 54.20 52.75 52.86 21,265 -1.93(-3.52%)
May 07, 2015 53.21 54.86 53.12 54.79 53,975 +1.84(+3.47%)
May 06, 2015 51.29 53.34 51.29 52.95 32,405 +0.57(+1.09%)
May 05, 2015 51.02 52.72 51.02 52.38 37,312 -1.37(-2.55%)
May 04, 2015 51.60 53.95 50.92 53.75 62,200 -2.49(-4.43%)
May 01, 2015 58.13 58.58 56.24 56.24 9,851 -0.50(-0.88%)
Apr 30, 2015 57.91 59.39 56.24 56.74 74,902 +3.89(+7.36%)
Apr 29, 2015 51.87 53.08 51.29 52.85 32,450 +0.74(+1.42%)
Apr 28, 2015 54.15 54.15 51.50 52.11 42,893 -2.15(-3.96%)
Apr 27, 2015 59.32 59.52 53.31 54.26 52,833 -8.26(-13.21%)
Apr 24, 2015 61.56 63.41 61.56 62.52 7,624 +1.77(+2.91%)
Apr 23, 2015 61.77 62.05 60.01 60.75 20,991 -1.10(-1.78%)
Apr 22, 2015 60.30 62.55 60.29 61.85 22,864 +2.46(+4.14%)
Apr 21, 2015 59.87 60.12 58.41 59.39 29,511 -0.43(-0.72%)
Apr 20, 2015 59.01 60.87 59.01 59.82 24,206 +3.11(+5.48%)
Apr 17, 2015 56.71 56.99 55.90 56.71 13,370 +0.03(+0.05%)
Apr 16, 2015 55.25 57.88 55.00 56.68 14,853 +0.70(+1.25%)
Apr 15, 2015 57.41 57.69 55.42 55.98 22,891 -1.51(-2.63%)
Apr 14, 2015 57.00 57.49 56.05 57.49 30,926 +1.27(+2.26%)
Apr 13, 2015 55.68 56.46 55.62 56.22 19,708 +1.70(+3.12%)
Apr 10, 2015 53.43 55.49 52.60 54.52 28,459 -2.99(-5.20%)
Apr 09, 2015 57.43 58.07 56.83 57.51 29,433 +3.22(+5.93%)
Apr 08, 2015 51.59 55.55 51.46 54.29 31,638 +3.41(+6.70%)
Apr 07, 2015 50.99 51.65 50.76 50.88 19,782 +0.88(+1.76%)
Apr 06, 2015 48.09 50.03 47.21 50.00 42,938 -2.40(-4.58%)
Apr 02, 2015 52.03 52.40 52.40 52.40 68,100 +1.87(+3.70%)
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.