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 (%)
Aug 31, 2015 70.77 72.16 68.69 69.11 38,963 -0.40(-0.57%)
Aug 28, 2015 71.27 71.31 68.98 69.51 18,568 -2.18(-3.04%)
Aug 27, 2015 76.17 76.33 69.39 71.69 37,942 -4.56(-5.98%)
Aug 26, 2015 75.85 79.01 75.68 76.25 39,127 +6.85(+9.87%)
Aug 25, 2015 67.53 70.48 67.23 69.40 24,765 +2.22(+3.31%)
Aug 24, 2015 68.02 68.51 63.52 67.18 54,265 +5.89(+9.61%)
Aug 21, 2015 59.86 62.79 59.86 61.29 31,797 +2.44(+4.15%)
Aug 20, 2015 58.38 59.33 57.90 58.85 48,643 -2.89(-4.69%)
Aug 19, 2015 64.37 64.37 60.91 61.74 48,109 -5.55(-8.24%)
Aug 18, 2015 67.63 69.06 67.00 67.29 51,052 +5.34(+8.62%)
Aug 17, 2015 61.02 62.01 61.02 61.95 15,125 -0.96(-1.53%)
Aug 14, 2015 59.93 63.55 58.99 62.91 42,661 +1.93(+3.16%)
Aug 13, 2015 61.05 61.57 59.97 60.98 22,625 +1.50(+2.52%)
Aug 12, 2015 60.87 60.87 58.73 59.48 23,491 -2.37(-3.83%)
Aug 11, 2015 62.32 63.55 61.70 61.85 11,663 -1.08(-1.72%)
Aug 10, 2015 67.71 67.86 61.10 62.93 58,778 -6.52(-9.39%)
Aug 07, 2015 69.43 69.78 66.14 69.45 43,783 -2.20(-3.07%)
Aug 06, 2015 72.15 72.15 69.80 71.65 18,274 -0.61(-0.85%)
Aug 05, 2015 71.83 73.00 70.88 72.26 7,331 -0.30(-0.41%)
Aug 04, 2015 72.76 73.53 71.55 72.56 10,394 -0.91(-1.24%)
Aug 03, 2015 70.37 74.71 70.40 73.47 30,001 +3.07(+4.37%)
Jul 31, 2015 67.49 70.45 66.64 70.40 50,503 +0.20(+0.28%)
Jul 30, 2015 70.11 70.84 69.12 70.20 10,416 +1.03(+1.48%)
Jul 29, 2015 70.62 71.13 67.53 69.17 21,041 -2.06(-2.89%)
Jul 28, 2015 71.55 71.55 71.00 71.23 12,998 -1.71(-2.34%)
Jul 27, 2015 71.30 73.09 70.63 72.94 26,624 +1.86(+2.61%)
Jul 24, 2015 74.56 75.63 70.39 71.08 71,614 -0.43(-0.60%)
Jul 23, 2015 69.81 72.77 69.81 71.51 28,547 +1.69(+2.42%)
Jul 22, 2015 71.15 71.46 68.56 69.82 23,977 +0.14(+0.20%)
Jul 21, 2015 69.11 70.09 67.42 69.68 31,896 -1.27(-1.79%)
Jul 20, 2015 69.56 71.26 66.97 70.95 59,019 +2.59(+3.79%)
Jul 17, 2015 68.59 69.01 68.08 68.36 20,086 +1.56(+2.34%)
Jul 16, 2015 67.13 67.15 64.89 66.80 13,781 +1.16(+1.76%)
Jul 15, 2015 66.01 66.55 65.30 65.64 28,361 +3.35(+5.38%)
Jul 14, 2015 61.39 62.50 61.39 62.29 9,858 +1.60(+2.64%)
Jul 13, 2015 62.24 62.70 60.28 60.69 21,554 +0.67(+1.12%)
Jul 10, 2015 61.31 61.50 58.89 60.02 56,818 -1.43(-2.33%)
Jul 09, 2015 60.99 63.12 60.20 61.45 27,082 -4.28(-6.51%)
Jul 08, 2015 65.19 66.22 64.38 65.73 20,197 -0.31(-0.47%)
Jul 07, 2015 65.13 71.00 64.65 66.04 81,290 +6.62(+11.14%)
Jul 06, 2015 61.10 61.18 57.90 59.42 15,768 -0.67(-1.11%)
Jul 02, 2015 60.03 60.09 60.09 60.09 17,400 -0.59(-0.97%)
Jul 01, 2015 60.61 61.33 59.90 60.68 9,810 +1.39(+2.34%)
Jun 30, 2015 60.70 62.00 57.50 59.29 36,540 +0.31(+0.53%)
Jun 29, 2015 58.20 59.41 58.00 58.98 8,385 +0.78(+1.34%)
Jun 26, 2015 59.01 59.26 57.95 58.20 18,854 +0.72(+1.25%)
Jun 25, 2015 58.25 58.32 57.22 57.48 5,520 +0.27(+0.47%)
Jun 24, 2015 57.47 57.81 56.74 57.21 20,198 -0.65(-1.13%)
Jun 23, 2015 57.70 58.57 57.09 57.86 66,756 +3.86(+7.16%)
Jun 22, 2015 55.27 55.27 53.65 54.00 10,340 -0.99(-1.80%)
Jun 19, 2015 53.97 56.19 54.05 54.99 12,766 +0.94(+1.74%)
Jun 18, 2015 51.72 54.63 51.72 54.05 37,778 -0.32(-0.59%)
Jun 17, 2015 55.58 56.34 53.03 54.37 46,554 -1.69(-3.01%)
Jun 16, 2015 56.52 57.18 55.95 56.06 19,952 +1.05(+1.91%)
Jun 15, 2015 56.04 56.21 54.23 55.01 34,647 -1.85(-3.25%)
Jun 12, 2015 57.66 57.69 56.56 56.86 27,534 +0.89(+1.59%)
Jun 11, 2015 56.90 57.62 55.54 55.97 28,266 -0.07(-0.12%)
Jun 10, 2015 54.86 56.39 54.60 56.04 72,113 -0.70(-1.24%)
Jun 09, 2015 55.83 56.74 55.51 56.74 13,252 +0.46(+0.82%)
Jun 08, 2015 55.72 57.08 55.72 56.28 30,566 +0.91(+1.64%)
Jun 05, 2015 56.28 56.50 54.75 55.37 48,197 +0.97(+1.78%)
Jun 04, 2015 53.49 55.01 53.06 54.40 49,766 +3.42(+6.71%)
Jun 03, 2015 50.61 52.10 50.06 50.98 54,694 +2.20(+4.51%)
Jun 02, 2015 49.25 49.40 48.38 48.78 38,177 -0.48(-0.97%)
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.