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, 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%)
Feb 01, 2019 25.19 25.90 25.11 25.82 121,600 +0.62(+2.46%)
Jan 31, 2019 24.61 25.28 24.51 25.20 109,527 +0.08(+0.32%)
Jan 30, 2019 25.90 26.05 24.90 25.12 137,821 -1.12(-4.27%)
Jan 29, 2019 26.12 26.34 26.00 26.24 74,047 -0.36(-1.35%)
Jan 28, 2019 27.31 27.35 26.60 26.60 58,076 -0.16(-0.60%)
Jan 25, 2019 27.80 27.80 26.75 26.76 319,400 -2.35(-8.07%)
Jan 24, 2019 28.94 29.32 28.86 29.11 82,964 +0.21(+0.73%)
Jan 23, 2019 29.22 29.36 28.78 28.90 397,957 -0.07(-0.24%)
Jan 22, 2019 29.20 29.42 28.87 28.97 435,571 +0.05(+0.17%)
Jan 18, 2019 28.60 28.97 28.36 28.92 93,700 +1.07(+3.84%)
Jan 17, 2019 28.06 28.20 27.71 27.85 58,874 +0.35(+1.27%)
Jan 16, 2019 27.38 27.55 27.22 27.50 62,277 -0.07(-0.25%)
Jan 15, 2019 27.04 27.67 26.97 27.57 46,997 +0.34(+1.25%)
Jan 14, 2019 27.20 27.46 27.14 27.23 34,143 -0.20(-0.73%)
Jan 11, 2019 27.55 27.59 27.13 27.43 56,200 -0.30(-1.08%)
Jan 10, 2019 27.18 27.73 27.02 27.73 158,316 +1.07(+4.01%)
Jan 09, 2019 27.10 27.20 26.42 26.66 88,829 -0.43(-1.59%)
Jan 08, 2019 27.25 27.31 26.90 27.09 149,117 +0.00(+0.00%)
Jan 07, 2019 26.63 27.17 26.59 27.09 50,349 +0.24(+0.89%)
Jan 04, 2019 26.96 27.35 26.52 26.85 166,200 +0.23(+0.86%)
Jan 03, 2019 27.03 27.33 26.52 26.62 152,804 -1.39(-4.96%)
Jan 02, 2019 28.43 28.43 27.25 28.01 107,577 +0.02(+0.05%)
Dec 31, 2018 28.60 28.63 27.85 28.00 58,900 -0.54(-1.91%)
Dec 28, 2018 28.65 29.13 28.43 28.54 91,400 -0.78(-2.66%)
Dec 27, 2018 29.65 29.81 29.15 29.32 99,733 -1.25(-4.09%)
Dec 26, 2018 30.50 30.84 29.58 30.57 129,544 -1.56(-4.86%)
Dec 24, 2018 32.69 32.69 32.03 32.13 40,400 -1.15(-3.46%)
Dec 21, 2018 32.58 33.38 32.58 33.28 94,000 +1.06(+3.29%)
Dec 20, 2018 32.16 32.65 31.85 32.22 90,676 -1.38(-4.11%)
Dec 19, 2018 32.69 33.68 31.93 33.60 210,370 +0.40(+1.20%)
Dec 18, 2018 33.24 33.37 32.67 33.20 41,602 +0.26(+0.79%)
Dec 17, 2018 33.36 33.63 32.75 32.94 84,135 -0.60(-1.79%)
Dec 14, 2018 34.00 34.14 33.26 33.54 110,600 +1.29(+4.00%)
Dec 13, 2018 32.43 32.60 32.18 32.25 81,487 -0.14(-0.43%)
Dec 12, 2018 32.76 32.76 32.00 32.39 110,614 -1.30(-3.86%)
Dec 11, 2018 32.89 33.94 32.52 33.69 91,651 -0.20(-0.59%)
Dec 10, 2018 34.02 34.16 33.45 33.89 66,245 +0.67(+2.02%)
Dec 07, 2018 33.93 33.93 33.09 33.22 65,900 -1.03(-3.01%)
Dec 06, 2018 34.84 34.89 34.25 34.25 38,095 +0.20(+0.59%)
Dec 04, 2018 33.27 34.20 33.04 34.05 148,100 -1.14(-3.24%)
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.