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, 2017 25.11 25.63 25.02 25.34 124,619 +0.58(+2.33%)
Oct 30, 2017 25.06 25.23 24.52 24.76 150,894 -0.02(-0.07%)
Oct 27, 2017 25.61 25.75 24.68 24.78 180,635 -0.28(-1.12%)
Oct 26, 2017 24.46 25.17 24.33 25.06 271,594 +0.77(+3.17%)
Oct 25, 2017 24.15 24.60 24.14 24.29 165,570 +0.08(+0.33%)
Oct 24, 2017 24.16 24.57 23.90 24.21 256,541 +0.57(+2.41%)
Oct 23, 2017 24.41 24.63 23.60 23.64 322,081 -0.26(-1.09%)
Oct 20, 2017 23.51 24.30 23.17 23.90 205,354 +0.85(+3.69%)
Oct 19, 2017 24.12 24.13 22.95 23.05 306,271 -1.05(-4.36%)
Oct 18, 2017 24.13 24.28 23.93 24.10 212,334 +0.15(+0.63%)
Oct 17, 2017 23.84 24.22 23.67 23.95 324,303 +0.74(+3.19%)
Oct 16, 2017 22.47 23.62 22.23 23.21 352,357 +0.70(+3.11%)
Oct 13, 2017 22.70 23.00 22.50 22.51 216,865 -0.67(-2.89%)
Oct 12, 2017 23.42 23.67 23.09 23.18 66,633 -0.09(-0.39%)
Oct 11, 2017 23.55 23.87 23.18 23.27 152,711 -0.38(-1.61%)
Oct 10, 2017 23.38 23.69 23.10 23.65 215,016 -0.67(-2.75%)
Oct 09, 2017 24.62 24.74 24.27 24.32 143,538 -0.84(-3.34%)
Oct 06, 2017 26.11 27.31 24.78 25.16 322,982 -0.83(-3.19%)
Oct 05, 2017 25.55 26.06 25.35 25.99 336,040 +0.02(+0.08%)
Oct 04, 2017 25.77 26.30 25.64 25.97 225,125 +0.08(+0.31%)
Oct 03, 2017 25.94 26.05 25.72 25.89 115,713 -0.19(-0.73%)
Oct 02, 2017 25.69 26.10 25.40 26.08 156,397 +0.34(+1.32%)
Sep 29, 2017 25.11 25.80 24.96 25.74 299,598 +0.87(+3.50%)
Sep 28, 2017 25.01 25.39 24.66 24.87 225,973 -0.40(-1.58%)
Sep 27, 2017 25.31 25.31 24.61 25.27 254,405 +0.38(+1.53%)
Sep 26, 2017 24.37 25.12 24.37 24.89 258,779 +1.33(+5.65%)
Sep 25, 2017 24.76 24.92 23.48 23.56 414,153 -0.76(-3.13%)
Sep 22, 2017 24.50 24.59 24.15 24.32 144,855 -0.04(-0.16%)
Sep 21, 2017 24.71 24.73 24.06 24.36 666,460 +0.71(+3.00%)
Sep 20, 2017 23.13 24.33 22.68 23.65 512,494 +0.66(+2.87%)
Sep 19, 2017 23.31 23.45 22.89 22.99 187,355 -0.36(-1.54%)
Sep 18, 2017 22.90 23.96 22.79 23.35 564,042 +1.44(+6.57%)
Sep 15, 2017 21.97 21.36 21.91 241,604 +0.55(+2.57%)
Sep 14, 2017 21.61 21.61 21.26 21.36 322,605 -0.02(-0.09%)
Sep 13, 2017 21.21 21.68 21.19 21.38 352,337 +0.42(+2.00%)
Sep 12, 2017 21.18 21.25 20.86 20.96 230,807 -0.36(-1.69%)
Sep 11, 2017 21.10 21.40 20.82 21.32 346,854 +0.83(+4.05%)
Sep 08, 2017 20.12 20.86 20.11 20.49 299,477 +0.34(+1.69%)
Sep 07, 2017 20.59 20.66 20.03 20.15 461,388 -0.85(-4.05%)
Sep 06, 2017 20.65 21.16 20.53 21.00 254,978 +0.13(+0.62%)
Sep 05, 2017 20.73 21.10 20.44 20.87 397,035 -0.67(-3.11%)
Sep 01, 2017 21.68 22.30 21.40 21.54 359,056 -0.34(-1.55%)
Aug 31, 2017 22.70 22.72 21.88 21.88 380,842 -0.85(-3.74%)
Aug 30, 2017 22.79 22.86 22.56 22.73 142,746 -0.10(-0.44%)
Aug 29, 2017 21.75 23.21 21.74 22.83 467,724 +0.36(+1.60%)
Aug 28, 2017 23.59 23.78 22.39 22.47 575,564 -1.80(-7.42%)
Aug 25, 2017 23.89 25.60 23.82 24.27 363,503 -0.43(-1.74%)
Aug 24, 2017 24.57 25.00 24.45 24.70 420,802 +0.60(+2.49%)
Aug 23, 2017 24.20 24.59 24.06 24.10 154,258 -0.37(-1.51%)
Aug 22, 2017 24.14 25.00 24.11 24.47 383,228 -0.02(-0.08%)
Aug 21, 2017 24.17 24.54 23.93 24.49 229,470 +0.18(+0.74%)
Aug 18, 2017 23.79 24.52 23.66 24.31 375,694 +0.05(+0.21%)
Aug 17, 2017 23.96 24.55 23.73 24.26 503,501 +0.21(+0.87%)
Aug 16, 2017 25.93 25.93 23.96 24.05 442,978 -2.02(-7.75%)
Aug 15, 2017 26.21 26.28 25.60 26.07 439,209 +1.83(+7.55%)
Aug 14, 2017 24.25 24.48 23.89 24.24 288,178 +0.13(+0.54%)
Aug 11, 2017 24.50 24.79 24.08 24.11 288,956 +0.02(+0.08%)
Aug 10, 2017 23.78 24.40 23.59 24.09 451,808 -0.95(-3.79%)
Aug 09, 2017 25.66 25.82 24.92 25.04 581,031 -2.23(-8.18%)
Aug 08, 2017 27.56 28.38 27.18 27.27 314,985 -1.23(-4.32%)
Aug 07, 2017 28.95 28.95 28.11 28.50 239,733 +0.19(+0.67%)
Aug 04, 2017 27.46 28.63 27.37 28.31 431,815 +1.84(+6.95%)
Aug 03, 2017 26.61 26.67 26.24 26.47 264,104 -0.32(-1.19%)
Aug 02, 2017 26.74 26.82 25.88 26.79 279,481 +0.63(+2.41%)
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.