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 (%)
Oct 31, 2016 25.09 25.27 24.70 24.83 39,612 -0.47(-1.86%)
Oct 28, 2016 25.50 25.90 24.70 25.30 87,936 -0.64(-2.47%)
Oct 27, 2016 25.99 26.24 25.82 25.94 36,482 -0.06(-0.23%)
Oct 26, 2016 25.58 26.11 25.36 26.00 35,365 +0.60(+2.36%)
Oct 25, 2016 25.72 25.78 25.18 25.40 48,943 -0.75(-2.87%)
Oct 24, 2016 24.91 26.39 24.81 26.15 62,618 -0.26(-0.98%)
Oct 21, 2016 26.39 26.80 26.39 26.41 35,340 -0.01(-0.04%)
Oct 20, 2016 25.67 26.71 25.55 26.42 49,510 +0.68(+2.64%)
Oct 19, 2016 25.63 26.20 25.55 25.74 28,432 -0.29(-1.11%)
Oct 18, 2016 26.11 26.44 25.62 26.03 54,603 -0.81(-3.02%)
Oct 17, 2016 26.97 27.08 26.68 26.84 46,790 +0.09(+0.34%)
Oct 14, 2016 26.87 27.05 26.20 26.75 43,883 +0.26(+0.98%)
Oct 13, 2016 26.60 26.88 26.35 26.49 43,059 +0.16(+0.61%)
Oct 12, 2016 26.49 26.86 26.12 26.33 50,062 -0.38(-1.42%)
Oct 11, 2016 26.12 26.76 26.00 26.71 112,399 +0.81(+3.13%)
Oct 10, 2016 25.81 26.01 25.43 25.90 77,074 -0.70(-2.63%)
Oct 07, 2016 26.04 28.45 25.91 26.60 300,046 -0.79(-2.90%)
Oct 06, 2016 27.03 28.31 26.85 27.39 206,373 +1.98(+7.81%)
Oct 05, 2016 24.84 26.30 24.83 25.41 302,004 +0.33(+1.32%)
Oct 04, 2016 22.84 25.58 22.84 25.08 326,819 +3.34(+15.36%)
Oct 03, 2016 21.00 22.13 20.91 21.74 253,927 +1.17(+5.69%)
Sep 30, 2016 19.04 20.75 18.96 20.57 151,797 -0.29(-1.39%)
Sep 29, 2016 20.77 21.12 20.47 20.86 86,866 +0.27(+1.31%)
Sep 28, 2016 20.98 21.40 20.47 20.59 142,926 -0.06(-0.29%)
Sep 27, 2016 20.37 21.22 20.25 20.65 311,503 +0.79(+3.98%)
Sep 26, 2016 19.25 20.00 19.15 19.86 254,141 +0.77(+4.06%)
Sep 23, 2016 18.73 19.32 18.58 19.09 196,459 +0.61(+3.27%)
Sep 22, 2016 18.28 18.56 18.00 18.48 262,483 -0.14(-0.75%)
Sep 21, 2016 19.39 19.42 18.56 18.62 192,631 -1.93(-9.39%)
Sep 20, 2016 20.97 21.07 20.47 20.55 53,802 -0.26(-1.25%)
Sep 19, 2016 20.51 20.85 20.37 20.81 91,942 -1.32(-5.96%)
Sep 16, 2016 22.42 22.50 22.08 22.13 68,933 +0.67(+3.12%)
Sep 15, 2016 21.71 22.05 21.07 21.46 34,231 -0.04(-0.19%)
Sep 14, 2016 21.45 21.58 21.11 21.50 76,156 -0.36(-1.65%)
Sep 13, 2016 21.24 22.10 21.24 21.86 52,181 +0.88(+4.19%)
Sep 12, 2016 21.86 22.13 20.83 20.98 158,564 -0.27(-1.27%)
Sep 09, 2016 20.01 21.25 19.96 21.25 116,290 +1.72(+8.81%)
Sep 08, 2016 19.04 19.66 18.79 19.53 168,366 +0.50(+2.63%)
Sep 07, 2016 18.53 19.18 18.49 19.03 145,689 +0.77(+4.22%)
Sep 06, 2016 19.58 19.71 18.10 18.26 217,821 -2.09(-10.27%)
Sep 02, 2016 20.98 20.35 20.35 20.35 503,500 -1.96(-8.79%)
Sep 01, 2016 23.03 23.20 22.07 22.31 165,245 -0.84(-3.63%)
Aug 31, 2016 23.19 23.24 22.86 23.15 57,656 -0.13(-0.55%)
Aug 30, 2016 22.79 23.37 22.61 23.28 84,472 +0.91(+4.06%)
Aug 29, 2016 23.27 23.37 22.33 22.37 59,482 -0.75(-3.24%)
Aug 26, 2016 22.82 23.47 21.50 23.12 253,292 -0.30(-1.28%)
Aug 25, 2016 23.47 23.54 23.17 23.42 83,902 -0.02(-0.09%)
Aug 24, 2016 22.85 23.48 22.85 23.44 208,863 +1.20(+5.40%)
Aug 23, 2016 21.82 22.29 21.65 22.24 73,086 +0.17(+0.77%)
Aug 22, 2016 21.99 22.27 21.89 22.07 175,715 +1.24(+5.95%)
Aug 19, 2016 20.60 20.85 20.44 20.83 637,064 +1.29(+6.60%)
Aug 18, 2016 19.46 19.69 19.28 19.54 157,123 -0.27(-1.36%)
Aug 17, 2016 19.74 20.60 19.40 19.81 259,265 +0.39(+2.01%)
Aug 16, 2016 19.55 19.59 19.00 19.42 67,189 +0.11(+0.57%)
Aug 15, 2016 19.48 19.52 19.15 19.31 120,993 -0.38(-1.93%)
Aug 12, 2016 18.44 19.79 18.32 19.69 246,719 +0.72(+3.80%)
Aug 11, 2016 18.33 18.97 18.10 18.97 81,778 +0.62(+3.38%)
Aug 10, 2016 17.98 18.44 17.85 18.35 180,468 -0.98(-5.07%)
Aug 09, 2016 19.34 19.49 19.21 19.33 158,968 -0.28(-1.43%)
Aug 08, 2016 19.63 19.66 19.21 19.61 145,578 -0.14(-0.71%)
Aug 05, 2016 19.05 19.75 19.05 19.75 187,799 +1.80(+10.03%)
Aug 04, 2016 18.08 18.16 17.68 17.95 78,651 +0.14(+0.81%)
Aug 03, 2016 17.51 17.90 17.45 17.80 190,178 +0.59(+3.46%)
Aug 02, 2016 17.08 17.32 16.93 17.21 258,715 -0.51(-2.88%)
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.