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 (%)
Mar 31, 2017 20.90 21.03 20.71 20.90 178,116 -0.27(-1.28%)
Mar 30, 2017 21.10 21.23 20.62 21.17 295,184 +0.33(+1.58%)
Mar 29, 2017 21.30 21.30 20.80 20.84 193,576 -0.27(-1.28%)
Mar 28, 2017 21.07 21.33 20.79 21.11 303,700 -0.14(-0.66%)
Mar 27, 2017 21.35 21.65 21.18 21.25 145,502 -1.34(-5.93%)
Mar 24, 2017 23.11 23.16 22.50 22.59 122,771 -0.70(-3.01%)
Mar 23, 2017 23.01 23.41 22.88 23.29 258,224 -0.18(-0.77%)
Mar 22, 2017 23.46 23.66 23.29 23.47 81,672 +0.00(+0.00%)
Mar 21, 2017 23.44 23.62 23.22 23.47 112,149 -0.46(-1.92%)
Mar 20, 2017 24.00 24.23 23.83 23.93 96,690 -0.17(-0.71%)
Mar 17, 2017 24.30 24.35 23.97 24.10 297,360 -0.31(-1.27%)
Mar 16, 2017 23.60 24.67 23.57 24.41 292,012 +0.12(+0.49%)
Mar 15, 2017 26.23 26.68 24.22 24.29 392,635 -2.11(-7.99%)
Mar 14, 2017 26.10 26.49 25.78 26.40 162,114 +0.40(+1.54%)
Mar 13, 2017 25.88 26.09 25.73 26.00 124,669 +0.36(+1.40%)
Mar 10, 2017 25.98 26.38 25.61 25.64 302,640 -0.35(-1.35%)
Mar 09, 2017 24.87 26.10 24.80 25.99 595,110 +1.16(+4.67%)
Mar 08, 2017 24.50 24.89 24.37 24.83 302,557 +1.01(+4.24%)
Mar 07, 2017 23.55 23.90 23.31 23.82 487,684 +1.12(+4.93%)
Mar 06, 2017 22.32 22.92 22.32 22.70 212,849 +0.66(+2.99%)
Mar 03, 2017 22.86 23.14 21.90 22.04 385,267 -0.77(-3.38%)
Mar 02, 2017 20.95 23.03 20.75 22.81 573,531 +2.21(+10.73%)
Mar 01, 2017 20.98 20.98 20.40 20.60 600,913 -0.22(-1.06%)
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%)
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.