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 (%)
Sep 30, 2015 68.12 68.96 65.36 68.14 60,711 +1.19(+1.78%)
Sep 29, 2015 67.87 67.87 65.48 66.95 16,507 -0.55(-0.81%)
Sep 28, 2015 67.00 68.34 66.71 67.50 47,849 +6.20(+10.11%)
Sep 25, 2015 60.89 61.81 60.07 61.30 41,870 +0.64(+1.06%)
Sep 24, 2015 63.92 63.92 60.00 60.66 40,161 -4.70(-7.19%)
Sep 23, 2015 63.59 65.55 63.59 65.36 24,860 +0.35(+0.54%)
Sep 22, 2015 64.83 65.88 64.74 65.01 44,931 +4.20(+6.91%)
Sep 21, 2015 60.56 60.81 59.94 60.81 26,978 -0.05(-0.08%)
Sep 18, 2015 59.28 61.63 58.93 60.86 49,522 -0.53(-0.87%)
Sep 17, 2015 64.20 64.38 59.51 61.39 65,617 -2.82(-4.39%)
Sep 16, 2015 66.85 67.33 63.52 64.21 55,891 -7.88(-10.93%)
Sep 15, 2015 73.61 73.61 72.04 72.09 4,713 +0.32(+0.45%)
Sep 14, 2015 72.22 72.66 71.34 71.77 18,654 +2.99(+4.35%)
Sep 11, 2015 71.84 73.34 68.78 68.78 21,432 +0.21(+0.31%)
Sep 10, 2015 66.07 68.57 66.07 68.57 11,712 -0.78(-1.13%)
Sep 09, 2015 68.10 69.35 67.58 69.35 8,735 +2.77(+4.16%)
Sep 08, 2015 67.60 68.24 65.04 66.58 47,824 -2.93(-4.22%)
Sep 04, 2015 70.16 69.51 69.51 69.51 11,600 +1.64(+2.42%)
Sep 03, 2015 68.30 68.98 64.52 67.87 23,266 -0.28(-0.41%)
Sep 02, 2015 67.96 71.03 66.24 68.15 28,176 -1.38(-1.98%)
Sep 01, 2015 68.58 70.41 68.14 69.53 12,040 +0.41(+0.60%)
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%)
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.