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 (%)
Apr 30, 2019 31.74 31.86 31.06 31.23 27,953 -0.15(-0.48%)
Apr 29, 2019 31.35 31.61 31.29 31.38 26,843 +0.85(+2.78%)
Apr 26, 2019 30.66 30.84 30.37 30.53 40,800 -0.66(-2.12%)
Apr 25, 2019 31.02 31.40 30.84 31.19 33,156 -0.02(-0.06%)
Apr 24, 2019 31.86 31.86 30.92 31.21 36,511 -0.81(-2.53%)
Apr 23, 2019 32.30 32.38 31.89 32.02 50,813 +1.17(+3.79%)
Apr 22, 2019 30.77 30.94 30.73 30.85 17,051 -0.05(-0.16%)
Apr 18, 2019 31.01 31.02 30.80 30.90 19,600 -0.15(-0.48%)
Apr 17, 2019 30.52 31.40 30.52 31.05 38,838 +0.10(+0.32%)
Apr 16, 2019 31.47 31.56 30.87 30.95 49,319 +0.01(+0.03%)
Apr 15, 2019 31.67 31.89 30.76 30.94 34,928 +0.01(+0.03%)
Apr 12, 2019 30.70 31.00 30.19 30.93 42,500 -0.21(-0.67%)
Apr 11, 2019 30.65 31.54 30.31 31.14 64,387 +1.66(+5.63%)
Apr 10, 2019 29.62 29.64 29.15 29.48 20,180 -0.05(-0.17%)
Apr 09, 2019 29.13 29.58 29.10 29.53 21,878 +0.19(+0.65%)
Apr 08, 2019 29.35 29.56 29.29 29.34 21,377 -0.91(-3.01%)
Apr 05, 2019 29.86 30.36 29.80 30.25 27,400 +0.34(+1.14%)
Apr 04, 2019 31.19 31.48 29.85 29.91 49,306 -0.22(-0.73%)
Apr 03, 2019 30.58 30.68 29.92 30.13 51,028 -0.12(-0.40%)
Apr 02, 2019 30.93 30.93 30.25 30.25 27,041 -0.06(-0.20%)
Apr 01, 2019 29.73 30.32 29.66 30.31 31,832 +0.22(+0.73%)
Mar 29, 2019 29.70 30.15 29.63 30.09 65,400 -0.71(-2.31%)
Mar 28, 2019 30.27 30.97 30.22 30.80 58,481 +1.63(+5.59%)
Mar 27, 2019 28.54 29.25 28.54 29.17 51,976 +0.92(+3.26%)
Mar 26, 2019 28.01 28.49 28.01 28.25 26,844 +0.53(+1.92%)
Mar 25, 2019 27.89 27.90 27.46 27.72 49,534 -0.67(-2.36%)
Mar 22, 2019 28.46 28.58 28.19 28.39 37,900 +0.28(+1.00%)
Mar 21, 2019 27.83 28.55 27.79 28.11 50,333 +0.19(+0.68%)
Mar 20, 2019 28.47 29.22 27.60 27.92 99,373 -0.76(-2.65%)
Mar 19, 2019 28.39 28.72 28.26 28.68 21,995 -0.18(-0.62%)
Mar 18, 2019 28.56 28.95 28.39 28.86 57,303 -0.25(-0.86%)
Mar 15, 2019 28.82 29.14 28.59 29.11 30,000 -0.65(-2.18%)
Mar 14, 2019 29.76 30.01 29.68 29.76 62,278 +1.67(+5.95%)
Mar 13, 2019 28.03 28.30 27.95 28.09 51,888 -0.20(-0.71%)
Mar 12, 2019 28.33 28.70 28.16 28.29 41,225 -0.72(-2.48%)
Mar 11, 2019 28.99 29.56 28.99 29.01 45,951 +0.21(+0.71%)
Mar 08, 2019 29.24 29.42 28.70 28.80 94,500 -2.02(-6.55%)
Mar 07, 2019 30.90 31.09 30.53 30.82 58,164 +0.44(+1.46%)
Mar 06, 2019 30.33 30.64 30.32 30.38 59,758 +0.30(+1.01%)
Mar 05, 2019 30.44 30.63 30.03 30.07 67,916 -0.32(-1.04%)
Mar 04, 2019 30.30 30.55 30.18 30.39 113,349 +0.38(+1.27%)
Mar 01, 2019 28.42 30.02 28.04 30.01 158,000 +2.48(+9.01%)
Feb 28, 2019 26.93 27.63 26.92 27.53 81,157 +0.73(+2.72%)
Feb 27, 2019 26.31 26.95 26.31 26.80 103,650 +0.97(+3.76%)
Feb 26, 2019 26.03 26.40 25.83 25.83 87,104 -0.10(-0.39%)
Feb 25, 2019 25.67 26.08 25.54 25.93 96,272 +0.17(+0.66%)
Feb 22, 2019 25.88 25.97 25.58 25.76 95,100 -0.56(-2.13%)
Feb 21, 2019 25.75 26.35 25.69 26.32 123,837 +1.20(+4.78%)
Feb 20, 2019 25.18 25.31 24.50 25.12 135,114 -0.33(-1.30%)
Feb 19, 2019 26.31 26.35 25.45 25.45 137,540 -1.17(-4.40%)
Feb 15, 2019 27.24 27.60 26.50 26.62 79,400 -0.81(-2.95%)
Feb 14, 2019 27.93 28.05 27.43 27.43 83,647 -0.34(-1.22%)
Feb 13, 2019 26.95 27.84 26.47 27.77 68,578 +0.81(+3.00%)
Feb 12, 2019 26.87 27.14 26.83 26.96 81,676 +0.05(+0.19%)
Feb 11, 2019 26.97 27.05 26.69 26.91 126,827 +0.66(+2.51%)
Feb 08, 2019 26.59 26.74 26.21 26.25 146,400 -0.50(-1.87%)
Feb 07, 2019 27.00 27.14 26.65 26.75 119,157 -0.33(-1.22%)
Feb 06, 2019 26.35 27.22 26.26 27.08 157,667 +0.99(+3.79%)
Feb 05, 2019 25.93 26.31 25.93 26.09 53,850 +0.04(+0.16%)
Feb 04, 2019 26.32 26.37 25.85 26.05 114,536 +0.23(+0.88%)
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.