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 27, 2015 55.90 56.62 55.46 56.46 18,389 -0.08(-0.14%)
Feb 26, 2015 54.61 56.72 54.46 56.54 17,333 -0.07(-0.12%)
Feb 25, 2015 56.50 57.46 56.19 56.61 29,248 -3.30(-5.51%)
Feb 24, 2015 59.54 61.32 57.09 59.91 39,045 +1.03(+1.75%)
Feb 23, 2015 57.94 59.38 56.00 58.88 38,003 -1.12(-1.87%)
Feb 20, 2015 57.90 60.28 57.18 60.00 28,616 +1.60(+2.75%)
Feb 19, 2015 56.75 58.50 56.35 58.40 35,662 +0.95(+1.65%)
Feb 18, 2015 57.39 59.51 56.05 57.45 31,409 +0.45(+0.79%)
Feb 17, 2015 57.67 59.14 56.87 57.00 56,353 +6.74(+13.41%)
Feb 13, 2015 50.57 50.26 50.26 50.26 51,500 -4.39(-8.03%)
Feb 12, 2015 54.55 55.53 53.90 54.65 28,033 -0.75(-1.35%)
Feb 11, 2015 53.90 55.55 53.70 55.40 12,126 +1.36(+2.52%)
Feb 10, 2015 53.69 54.57 52.50 54.04 18,336 +1.05(+1.97%)
Feb 09, 2015 54.09 54.09 52.27 52.99 50,260 -3.01(-5.37%)
Feb 06, 2015 54.63 57.60 54.11 56.00 67,838 +5.31(+10.48%)
Feb 05, 2015 52.35 53.51 50.69 50.69 21,225 +0.51(+1.02%)
Feb 04, 2015 49.99 50.21 47.84 50.18 45,431 -0.93(-1.82%)
Feb 03, 2015 50.73 52.81 49.68 51.11 25,558 -0.77(-1.48%)
Feb 02, 2015 52.60 52.83 50.53 51.88 26,696 +0.57(+1.11%)
Jan 30, 2015 55.14 55.14 50.71 51.31 46,265 -2.97(-5.47%)
Jan 29, 2015 50.80 56.20 50.65 54.28 81,766 +7.62(+16.32%)
Jan 28, 2015 46.76 47.03 45.47 46.66 21,865 +0.80(+1.75%)
Jan 27, 2015 47.14 47.14 45.22 45.86 21,560 -1.61(-3.39%)
Jan 26, 2015 45.86 47.60 45.59 47.47 44,073 +2.92(+6.55%)
Jan 23, 2015 44.76 45.70 44.28 44.55 29,189 +0.52(+1.18%)
Jan 22, 2015 44.11 45.37 43.39 44.03 51,121 -1.48(-3.25%)
Jan 21, 2015 43.46 46.77 42.98 45.51 75,073 -1.86(-3.93%)
Jan 20, 2015 48.19 48.55 46.75 47.37 47,412 -1.83(-3.72%)
Jan 16, 2015 54.55 54.76 48.00 49.20 88,326 -8.19(-14.27%)
Jan 15, 2015 55.53 57.70 54.18 57.39 32,900 -0.20(-0.35%)
Jan 14, 2015 56.89 57.59 56.07 57.59 25,221 +1.49(+2.66%)
Jan 13, 2015 55.51 57.30 54.24 56.09 68,180 -5.03(-8.22%)
Jan 12, 2015 61.66 62.47 60.50 61.12 14,695 -1.61(-2.57%)
Jan 09, 2015 63.18 63.18 60.62 62.73 16,397 -1.46(-2.27%)
Jan 08, 2015 61.78 64.19 60.26 64.19 24,052 +2.54(+4.12%)
Jan 07, 2015 63.37 63.37 60.19 61.65 32,634 -0.07(-0.11%)
Jan 06, 2015 64.89 65.40 59.69 61.72 32,038 -4.38(-6.63%)
Jan 05, 2015 68.40 69.87 65.36 66.10 88,611 -5.78(-8.04%)
Jan 02, 2015 74.40 75.22 67.90 71.88 40,973 -1.10(-1.51%)
Dec 31, 2014 69.55 72.98 72.98 72.98 48,600 +6.80(+10.28%)
Dec 30, 2014 69.86 69.88 63.39 66.18 54,451 -6.61(-9.08%)
Dec 29, 2014 69.61 73.54 69.46 72.79 38,639 +3.13(+4.50%)
Dec 26, 2014 67.91 69.65 67.91 69.65 30,101 -4.81(-6.46%)
Dec 24, 2014 73.89 74.47 74.47 74.47 2,900 -0.34(-0.46%)
Dec 23, 2014 74.74 75.03 72.77 74.81 20,543 -0.70(-0.93%)
Dec 22, 2014 71.05 76.74 71.05 75.51 38,691 +5.35(+7.63%)
Dec 19, 2014 71.98 72.25 69.46 70.16 16,495 -1.76(-2.45%)
Dec 18, 2014 69.90 72.61 69.40 71.92 17,099 -1.89(-2.56%)
Dec 17, 2014 73.67 76.00 70.01 73.81 69,520 -0.41(-0.56%)
Dec 16, 2014 67.99 76.38 67.71 74.22 58,966 +4.73(+6.81%)
Dec 15, 2014 61.81 69.67 61.14 69.49 84,850 +9.73(+16.28%)
Dec 12, 2014 59.41 59.92 58.56 59.76 14,303 +0.37(+0.62%)
Dec 11, 2014 60.07 60.10 58.16 59.39 30,560 +0.49(+0.83%)
Dec 10, 2014 58.91 59.24 58.10 58.90 27,853 -0.74(-1.24%)
Dec 09, 2014 63.83 63.83 57.71 59.64 77,950 -8.66(-12.68%)
Dec 08, 2014 69.34 70.38 67.92 68.30 30,184 -1.32(-1.90%)
Dec 05, 2014 68.59 70.45 68.39 69.62 31,837 +2.20(+3.26%)
Dec 04, 2014 66.28 67.66 65.91 67.42 23,592 -0.74(-1.09%)
Dec 03, 2014 67.50 68.85 66.24 68.16 32,564 +0.47(+0.69%)
Dec 02, 2014 69.35 70.62 67.25 67.69 53,746 +0.51(+0.76%)
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.