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, 2020 17.43 18.75 17.07 17.92 358,470 +1.43(+8.67%)
Apr 29, 2020 16.58 17.25 16.32 16.49 287,927 -0.85(-4.90%)
Apr 28, 2020 16.88 17.66 16.88 17.34 359,537 +0.52(+3.11%)
Apr 27, 2020 16.57 17.32 16.52 16.82 174,446 +0.24(+1.43%)
Apr 24, 2020 16.16 17.35 16.09 16.58 318,600 +0.15(+0.91%)
Apr 23, 2020 16.02 16.79 15.41 16.43 592,504 -0.28(-1.68%)
Apr 22, 2020 17.42 17.67 16.50 16.71 252,339 -1.47(-8.09%)
Apr 21, 2020 19.00 19.33 18.00 18.18 434,436 +1.73(+10.52%)
Apr 20, 2020 17.00 17.00 16.03 16.45 306,840 -0.73(-4.25%)
Apr 17, 2020 16.64 17.34 16.60 17.18 143,900 +1.26(+7.91%)
Apr 16, 2020 16.15 16.80 15.77 15.92 176,785 -0.11(-0.69%)
Apr 15, 2020 15.93 16.65 15.87 16.03 173,670 +0.93(+6.16%)
Apr 14, 2020 15.00 15.40 14.25 15.10 206,851 -0.94(-5.86%)
Apr 13, 2020 16.98 17.15 15.93 16.04 134,648 +0.01(+0.06%)
Apr 09, 2020 16.50 16.91 15.12 16.03 206,700 -2.41(-13.07%)
Apr 08, 2020 17.95 18.70 17.85 18.44 90,852 +0.39(+2.16%)
Apr 07, 2020 17.16 18.42 16.98 18.05 153,696 -0.12(-0.66%)
Apr 06, 2020 20.57 21.10 17.85 18.17 237,772 -3.52(-16.23%)
Apr 03, 2020 21.21 21.90 20.97 21.69 133,500 +0.61(+2.89%)
Apr 02, 2020 21.52 22.05 20.67 21.08 261,938 -3.25(-13.36%)
Apr 01, 2020 24.09 24.82 23.59 24.33 141,940 +0.70(+2.96%)
Mar 31, 2020 23.16 24.22 22.00 23.63 274,473 +0.47(+2.02%)
Mar 30, 2020 23.84 24.53 22.77 23.16 213,143 +1.21(+5.52%)
Mar 27, 2020 21.75 22.62 21.54 21.95 233,600 +0.43(+2.00%)
Mar 26, 2020 20.89 21.94 20.08 21.52 184,292 +0.26(+1.22%)
Mar 25, 2020 23.35 23.37 20.36 21.26 163,712 -2.30(-9.76%)
Mar 24, 2020 24.17 26.19 22.99 23.56 154,506 -7.08(-23.11%)
Mar 23, 2020 34.35 35.00 30.34 30.64 120,344 -7.06(-18.73%)
Mar 20, 2020 36.46 39.00 34.52 37.70 77,100 -3.61(-8.74%)
Mar 19, 2020 41.22 44.44 39.69 41.31 94,588 -1.37(-3.21%)
Mar 18, 2020 41.01 46.75 39.24 42.68 223,482 +5.90(+16.04%)
Mar 17, 2020 39.01 39.95 33.10 36.78 374,574 +0.75(+2.08%)
Mar 16, 2020 36.73 39.12 33.67 36.03 362,257 +9.99(+38.36%)
Mar 13, 2020 21.91 27.08 21.91 26.04 579,600 +3.83(+17.24%)
Mar 12, 2020 20.60 22.46 20.27 22.21 616,852 +3.78(+20.51%)
Mar 11, 2020 17.85 18.70 17.70 18.43 205,869 +0.36(+1.99%)
Mar 10, 2020 17.61 18.19 17.60 18.07 116,894 +0.48(+2.73%)
Mar 09, 2020 17.89 18.39 17.36 17.59 238,536 +0.88(+5.27%)
Mar 06, 2020 16.45 17.53 16.38 16.71 282,600 +0.39(+2.39%)
Mar 05, 2020 16.85 16.88 16.27 16.32 159,632 -0.59(-3.49%)
Mar 04, 2020 17.20 17.34 16.86 16.91 70,879 -0.24(-1.40%)
Mar 03, 2020 18.18 18.27 16.12 17.15 348,682 -1.63(-8.68%)
Mar 02, 2020 18.56 18.90 18.29 18.78 255,421 -0.20(-1.05%)
Feb 28, 2020 17.97 19.75 17.97 18.98 798,900 +2.68(+16.48%)
Feb 27, 2020 15.34 16.30 15.26 16.30 275,293 +0.65(+4.12%)
Feb 26, 2020 15.57 15.85 15.30 15.65 185,346 +0.03(+0.19%)
Feb 25, 2020 14.54 15.66 14.37 15.62 320,523 +1.76(+12.70%)
Feb 24, 2020 13.52 14.09 13.25 13.86 251,280 -0.40(-2.81%)
Feb 21, 2020 14.29 14.29 13.92 14.26 259,000 -0.30(-2.06%)
Feb 20, 2020 14.72 14.72 14.42 14.56 116,859 +0.24(+1.68%)
Feb 19, 2020 14.83 14.96 14.31 14.32 196,614 -0.59(-3.96%)
Feb 18, 2020 15.55 15.69 14.88 14.91 306,796 -1.34(-8.25%)
Feb 14, 2020 16.08 16.25 16.02 16.25 116,200 -0.23(-1.40%)
Feb 13, 2020 16.30 16.51 16.23 16.48 92,749 -0.47(-2.77%)
Feb 12, 2020 16.86 16.99 16.71 16.95 56,572 +0.50(+3.04%)
Feb 11, 2020 16.30 16.68 16.25 16.45 41,090 +0.34(+2.11%)
Feb 10, 2020 16.14 16.27 15.92 16.11 46,707 -0.21(-1.29%)
Feb 07, 2020 16.04 16.45 15.99 16.32 88,300 +0.29(+1.81%)
Feb 06, 2020 15.94 16.26 15.93 16.03 131,166 -0.56(-3.38%)
Feb 05, 2020 16.62 16.75 16.48 16.59 76,567 +0.06(+0.36%)
Feb 04, 2020 16.34 16.80 16.30 16.53 111,546 +0.09(+0.55%)
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.