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 (%)
Jul 31, 2017 25.71 25.80 25.36 25.59 203,738 -0.49(-1.88%)
Jul 28, 2017 26.42 26.42 25.95 26.08 94,169 -0.66(-2.47%)
Jul 27, 2017 25.70 26.91 25.64 26.74 323,531 +0.36(+1.36%)
Jul 26, 2017 27.36 27.58 26.24 26.38 416,624 -0.91(-3.33%)
Jul 25, 2017 27.09 27.43 26.62 27.29 263,931 +0.00(+0.00%)
Jul 24, 2017 26.87 27.45 26.87 27.29 152,651 +0.02(+0.07%)
Jul 21, 2017 27.38 27.62 27.08 27.27 221,564 -0.97(-3.43%)
Jul 20, 2017 28.49 28.85 27.68 28.24 283,380 -0.03(-0.11%)
Jul 19, 2017 28.19 28.66 27.91 28.27 157,808 -0.15(-0.53%)
Jul 18, 2017 28.62 28.76 28.10 28.42 250,994 -0.84(-2.87%)
Jul 17, 2017 29.06 29.30 28.82 29.26 255,070 -0.91(-3.02%)
Jul 14, 2017 30.62 29.35 30.17 281,575 -1.48(-4.68%)
Jul 13, 2017 30.59 31.82 30.59 31.65 291,018 +1.17(+3.84%)
Jul 12, 2017 30.33 30.72 30.11 30.48 1,060,313 -0.46(-1.49%)
Jul 11, 2017 31.93 32.38 30.90 30.94 200,963 -1.14(-3.55%)
Jul 10, 2017 34.50 34.67 31.62 32.08 870,863 -0.50(-1.53%)
Jul 07, 2017 31.36 33.97 31.36 32.58 622,348 +2.41(+7.99%)
Jul 06, 2017 30.20 30.63 30.11 30.17 328,236 +0.14(+0.47%)
Jul 05, 2017 30.60 30.84 29.97 30.03 289,614 +0.52(+1.76%)
Jul 03, 2017 28.98 29.68 28.71 29.51 245,755 +2.45(+9.05%)
Jun 30, 2017 27.07 27.12 26.79 27.06 208,028 +0.08(+0.30%)
Jun 29, 2017 26.94 27.03 26.41 26.98 190,655 +0.97(+3.73%)
Jun 28, 2017 26.13 26.51 25.99 26.01 237,469 -0.60(-2.25%)
Jun 27, 2017 26.95 27.18 26.31 26.61 206,594 -0.59(-2.17%)
Jun 26, 2017 27.07 27.33 26.93 27.20 184,882 +0.61(+2.29%)
Jun 23, 2017 26.75 26.33 26.59 312,571 -0.59(-2.17%)
Jun 22, 2017 27.20 27.45 26.92 27.18 567,083 -0.73(-2.62%)
Jun 21, 2017 28.09 28.25 27.76 27.91 200,649 +0.12(+0.43%)
Jun 20, 2017 27.81 28.10 27.59 27.79 212,817 +0.18(+0.65%)
Jun 19, 2017 27.30 27.64 27.15 27.61 169,078 +0.93(+3.49%)
Jun 16, 2017 26.60 26.82 26.52 26.68 246,097 +0.43(+1.64%)
Jun 15, 2017 26.42 26.57 25.99 26.25 201,933 +0.48(+1.86%)
Jun 14, 2017 24.16 25.89 23.82 25.77 627,526 -0.14(-0.54%)
Jun 13, 2017 26.41 26.55 25.69 25.91 335,751 +0.38(+1.49%)
Jun 12, 2017 25.20 25.69 24.90 25.53 372,948 +1.15(+4.72%)
Jun 09, 2017 24.30 24.53 24.17 24.38 233,149 +0.82(+3.48%)
Jun 08, 2017 22.80 24.01 22.79 23.56 268,477 +0.70(+3.06%)
Jun 07, 2017 22.69 23.16 22.38 22.86 195,335 +0.40(+1.78%)
Jun 06, 2017 22.51 22.65 22.29 22.46 159,365 -0.51(-2.22%)
Jun 05, 2017 22.88 23.12 22.63 22.97 101,454 -0.15(-0.65%)
Jun 02, 2017 23.73 23.78 22.91 23.12 388,357 -0.97(-4.03%)
Jun 01, 2017 25.08 25.18 23.96 24.09 342,285 +0.04(+0.17%)
May 31, 2017 24.23 24.27 23.60 24.05 296,621 +0.41(+1.73%)
May 30, 2017 24.07 24.07 23.47 23.64 223,909 -0.35(-1.46%)
May 26, 2017 24.05 24.30 23.78 23.99 171,783 -0.76(-3.07%)
May 25, 2017 24.44 24.84 24.37 24.75 157,913 +0.20(+0.81%)
May 24, 2017 25.31 25.34 24.54 24.55 211,458 -0.53(-2.11%)
May 23, 2017 24.23 25.21 24.09 25.08 348,126 +0.30(+1.21%)
May 22, 2017 25.42 25.46 24.49 24.78 309,423 -1.49(-5.67%)
May 19, 2017 26.25 26.73 26.19 26.27 161,985 -1.14(-4.16%)
May 18, 2017 26.67 28.13 26.62 27.41 283,393 +1.32(+5.06%)
May 17, 2017 25.67 26.63 25.37 26.09 428,640 -0.28(-1.06%)
May 16, 2017 26.92 26.99 26.21 26.37 347,637 -0.93(-3.41%)
May 15, 2017 26.59 27.43 26.57 27.30 288,334 -0.98(-3.47%)
May 12, 2017 28.27 28.51 28.05 28.28 193,875 -0.63(-2.18%)
May 11, 2017 29.40 29.48 28.84 28.91 292,690 -0.54(-1.83%)
May 10, 2017 29.29 29.67 29.22 29.45 346,408 -0.36(-1.21%)
May 09, 2017 29.52 30.33 29.52 29.81 366,460 +0.70(+2.40%)
May 08, 2017 29.06 29.28 28.88 29.11 196,891 +0.54(+1.89%)
May 05, 2017 29.04 29.41 28.57 28.57 238,068 -0.41(-1.41%)
May 04, 2017 28.79 29.46 28.30 28.98 308,518 +0.84(+2.99%)
May 03, 2017 27.11 28.19 27.03 28.14 360,974 +1.74(+6.59%)
May 02, 2017 26.22 26.60 26.20 26.40 164,284 +0.28(+1.07%)
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.