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 (%)
Jun 28, 2019 28.97 29.16 28.46 28.64 68,100 -0.34(-1.17%)
Jun 27, 2019 29.17 29.35 28.90 28.98 65,314 +0.25(+0.87%)
Jun 26, 2019 28.71 28.82 28.35 28.73 28,789 +0.42(+1.48%)
Jun 25, 2019 27.98 28.61 27.56 28.31 42,445 +0.62(+2.24%)
Jun 24, 2019 28.33 28.33 27.65 27.69 23,651 -0.70(-2.47%)
Jun 21, 2019 28.30 28.96 28.15 28.39 32,100 +0.64(+2.31%)
Jun 20, 2019 28.25 28.47 27.35 27.75 136,363 -2.12(-7.10%)
Jun 19, 2019 30.73 30.84 29.81 29.87 78,695 -0.78(-2.54%)
Jun 18, 2019 30.82 31.26 30.04 30.65 54,739 -0.92(-2.91%)
Jun 17, 2019 31.26 31.71 31.20 31.57 47,609 +0.07(+0.22%)
Jun 14, 2019 30.83 31.90 30.66 31.50 39,100 +0.29(+0.93%)
Jun 13, 2019 31.85 31.87 31.03 31.21 26,036 -0.87(-2.71%)
Jun 12, 2019 32.09 32.18 31.66 32.08 16,029 -0.13(-0.40%)
Jun 11, 2019 32.52 32.56 31.92 32.21 49,156 -0.24(-0.74%)
Jun 10, 2019 32.21 32.90 32.09 32.45 61,964 +1.76(+5.73%)
Jun 07, 2019 30.62 30.76 29.75 30.69 71,900 -0.84(-2.67%)
Jun 06, 2019 31.19 31.59 31.07 31.53 45,807 -0.51(-1.59%)
Jun 05, 2019 30.83 32.19 30.83 32.04 66,908 +0.27(+0.85%)
Jun 04, 2019 32.32 32.52 31.68 31.77 32,207 -0.23(-0.72%)
Jun 03, 2019 32.69 32.70 31.79 32.00 59,561 -1.55(-4.62%)
May 31, 2019 33.92 34.01 32.89 33.55 56,800 -0.50(-1.47%)
May 30, 2019 34.56 34.60 33.64 34.05 29,276 -0.65(-1.87%)
May 29, 2019 34.44 34.86 34.42 34.70 75,996 -0.55(-1.56%)
May 28, 2019 35.28 35.65 35.25 35.25 111,461 +1.54(+4.57%)
May 24, 2019 33.66 33.92 33.61 33.71 19,000 +0.19(+0.57%)
May 23, 2019 34.05 34.07 33.17 33.52 65,922 -1.12(-3.23%)
May 22, 2019 34.57 34.75 34.29 34.64 71,851 +0.06(+0.17%)
May 21, 2019 34.77 35.03 34.49 34.58 12,745 +0.19(+0.55%)
May 20, 2019 34.66 34.80 34.38 34.39 20,315 -0.37(-1.06%)
May 17, 2019 34.60 34.91 34.59 34.76 44,100 +1.04(+3.08%)
May 16, 2019 32.53 33.98 32.48 33.72 44,070 +1.53(+4.75%)
May 15, 2019 32.10 32.31 31.94 32.19 17,782 +0.08(+0.25%)
May 14, 2019 31.97 32.25 31.72 32.11 16,008 -0.15(-0.46%)
May 13, 2019 32.16 32.53 32.11 32.26 28,757 -0.01(-0.05%)
May 10, 2019 32.42 32.48 32.11 32.27 21,200 -0.16(-0.48%)
May 09, 2019 32.69 32.77 32.06 32.43 35,988 +0.61(+1.92%)
May 08, 2019 31.35 31.88 31.34 31.82 31,886 +0.46(+1.47%)
May 07, 2019 31.55 31.69 31.32 31.36 26,935 -0.02(-0.06%)
May 06, 2019 32.07 32.07 31.20 31.38 51,256 +0.03(+0.10%)
May 03, 2019 32.22 32.22 30.97 31.35 114,900 -2.08(-6.22%)
May 02, 2019 33.41 33.80 33.21 33.43 42,532 +0.32(+0.97%)
May 01, 2019 32.00 33.43 31.84 33.11 80,188 +1.88(+6.02%)
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%)
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.