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 (%)
Feb 28, 2017 20.65 20.92 20.39 20.82 1,021,688 -0.37(-1.75%)
Feb 27, 2017 20.70 21.20 20.31 21.19 109,306 +0.45(+2.17%)
Feb 24, 2017 20.82 21.11 20.54 20.74 196,722 -0.59(-2.77%)
Feb 23, 2017 21.30 21.75 21.17 21.33 127,269 -0.50(-2.29%)
Feb 22, 2017 22.03 22.27 21.82 21.83 107,645 -0.23(-1.03%)
Feb 21, 2017 22.41 22.54 21.66 22.06 169,742 +0.08(+0.35%)
Feb 17, 2017 21.98 21.98 21.98 0 +0.34(+1.57%)
Feb 16, 2017 21.77 21.86 21.50 21.64 113,613 -0.40(-1.83%)
Feb 15, 2017 22.57 22.61 22.02 22.04 69,532 -0.12(-0.55%)
Feb 14, 2017 21.73 23.03 21.68 22.16 160,958 -0.48(-2.10%)
Feb 13, 2017 22.36 22.88 22.33 22.64 110,219 +0.52(+2.35%)
Feb 10, 2017 23.21 23.21 21.90 22.12 216,622 -1.10(-4.74%)
Feb 09, 2017 22.66 23.41 22.55 23.22 151,384 +0.37(+1.62%)
Feb 08, 2017 22.64 23.13 22.45 22.85 178,627 -0.22(-0.95%)
Feb 07, 2017 23.19 23.19 22.75 23.07 74,494 +0.15(+0.66%)
Feb 06, 2017 23.41 23.56 22.88 22.92 111,926 -1.13(-4.71%)
Feb 03, 2017 24.33 24.39 23.76 24.05 91,056 +0.06(+0.25%)
Feb 02, 2017 23.29 24.25 23.15 23.99 132,949 +0.18(+0.76%)
Feb 01, 2017 24.11 24.48 23.30 23.81 131,163 +0.17(+0.72%)
Jan 31, 2017 24.00 24.24 23.38 23.64 185,198 -1.91(-7.48%)
Jan 30, 2017 25.30 25.79 24.86 25.55 123,986 -0.02(-0.08%)
Jan 27, 2017 27.32 27.55 25.00 25.57 174,762 -1.59(-5.85%)
Jan 26, 2017 27.05 27.64 26.74 27.16 124,005 +0.93(+3.55%)
Jan 25, 2017 27.00 27.17 26.17 26.23 148,698 +0.54(+2.10%)
Jan 24, 2017 25.44 25.95 24.94 25.69 122,401 +0.31(+1.22%)
Jan 23, 2017 25.58 25.77 25.30 25.38 34,801 -0.46(-1.78%)
Jan 20, 2017 26.21 26.63 25.44 25.84 94,049 -0.38(-1.45%)
Jan 19, 2017 27.00 27.34 26.00 26.22 129,135 +0.32(+1.24%)
Jan 18, 2017 25.48 26.01 24.75 25.90 129,722 +0.48(+1.89%)
Jan 17, 2017 25.77 25.95 25.35 25.42 156,385 -1.85(-6.78%)
Jan 13, 2017 27.27 27.27 27.27 0 -0.14(-0.51%)
Jan 12, 2017 27.01 27.59 26.53 27.41 157,836 -0.16(-0.58%)
Jan 11, 2017 28.07 28.53 26.99 27.57 136,699 +0.27(+0.99%)
Jan 10, 2017 27.86 27.86 26.66 27.30 135,639 -1.06(-3.74%)
Jan 09, 2017 28.47 28.73 27.73 28.36 136,474 -0.49(-1.70%)
Jan 06, 2017 29.23 29.25 28.48 28.85 56,315 +0.72(+2.56%)
Jan 05, 2017 28.31 28.63 27.58 28.13 59,789 -0.89(-3.07%)
Jan 04, 2017 29.10 29.53 28.65 29.02 80,301 -0.78(-2.62%)
Jan 03, 2017 31.21 31.50 28.66 29.80 189,165 -2.27(-7.08%)
Dec 30, 2016 32.07 32.07 32.07 0 +1.32(+4.29%)
Dec 29, 2016 31.50 31.67 30.33 30.75 84,526 -0.78(-2.47%)
Dec 28, 2016 32.22 32.41 31.45 31.53 70,186 -0.46(-1.44%)
Dec 27, 2016 32.91 32.96 31.87 31.99 97,540 -1.46(-4.36%)
Dec 23, 2016 33.45 33.45 33.45 0 +0.50(+1.52%)
Dec 22, 2016 32.50 33.16 31.57 32.95 92,101 +0.87(+2.71%)
Dec 21, 2016 31.14 32.32 30.99 32.08 78,050 +0.67(+2.13%)
Dec 20, 2016 33.61 33.83 31.30 31.41 136,120 -0.46(-1.44%)
Dec 19, 2016 31.36 32.21 31.36 31.87 60,089 +0.62(+1.98%)
Dec 16, 2016 31.50 32.13 30.32 31.25 97,922 -0.65(-2.04%)
Dec 15, 2016 31.76 32.49 31.39 31.90 287,130 +3.65(+12.92%)
Dec 14, 2016 26.82 28.45 26.22 28.25 215,876 +0.45(+1.62%)
Dec 13, 2016 27.00 28.50 26.79 27.80 68,356 +0.80(+2.96%)
Dec 12, 2016 26.78 27.10 26.51 27.00 124,346 -1.19(-4.22%)
Dec 09, 2016 27.18 28.40 27.11 28.19 87,038 +0.83(+3.03%)
Dec 08, 2016 27.32 27.50 27.03 27.36 57,809 +0.54(+2.01%)
Dec 07, 2016 27.52 27.52 26.28 26.82 159,300 -2.22(-7.64%)
Dec 06, 2016 28.90 29.07 28.21 29.04 47,687 +0.18(+0.62%)
Dec 05, 2016 29.59 29.99 28.20 28.86 91,664 -0.26(-0.89%)
Dec 02, 2016 29.94 30.05 28.51 29.12 163,020 -1.05(-3.48%)
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.