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 (%)
Nov 30, 2015 70.42 71.20 69.91 70.80 47,536 -0.11(-0.16%)
Nov 27, 2015 72.11 72.18 70.19 70.91 11,303 +1.45(+2.09%)
Nov 25, 2015 70.88 69.46 69.46 69.46 28,600 -0.21(-0.30%)
Nov 24, 2015 69.04 69.73 67.50 69.67 30,467 -0.89(-1.26%)
Nov 23, 2015 71.02 71.40 69.37 70.56 40,178 +0.43(+0.61%)
Nov 20, 2015 68.53 70.83 68.40 70.13 15,867 +2.03(+2.97%)
Nov 19, 2015 68.58 68.58 66.32 68.10 31,437 -1.59(-2.27%)
Nov 18, 2015 69.96 71.58 69.16 69.69 29,377 +0.64(+0.93%)
Nov 17, 2015 67.93 70.39 67.93 69.05 23,796 +0.73(+1.07%)
Nov 16, 2015 68.52 69.09 68.00 68.32 29,523 -0.43(-0.63%)
Nov 13, 2015 69.11 69.29 68.50 68.75 26,879 +1.06(+1.57%)
Nov 12, 2015 68.81 69.09 64.81 67.69 124,942 -0.17(-0.25%)
Nov 11, 2015 66.49 68.01 66.37 67.86 35,961 +1.70(+2.57%)
Nov 10, 2015 66.98 67.50 65.42 66.16 65,609 +2.26(+3.54%)
Nov 09, 2015 63.03 65.68 63.03 63.90 71,787 +2.26(+3.67%)
Nov 06, 2015 61.20 62.02 61.05 61.64 40,050 +2.75(+4.67%)
Nov 05, 2015 58.77 59.23 58.26 58.89 35,286 +1.21(+2.10%)
Nov 04, 2015 55.71 57.80 55.56 57.68 25,915 +2.05(+3.69%)
Nov 03, 2015 55.19 56.04 54.88 55.63 40,748 +1.65(+3.06%)
Nov 02, 2015 54.47 55.61 53.71 53.98 77,601 +0.88(+1.66%)
Oct 30, 2015 52.54 53.10 52.27 53.10 24,119 +0.85(+1.62%)
Oct 29, 2015 51.22 52.60 50.83 52.25 69,999 +3.39(+6.95%)
Oct 28, 2015 48.06 50.92 45.72 48.86 111,623 -1.44(-2.86%)
Oct 27, 2015 50.79 50.91 49.85 50.30 7,380 -0.21(-0.41%)
Oct 26, 2015 49.87 50.61 49.50 50.51 17,658 -0.02(-0.05%)
Oct 23, 2015 50.59 51.84 50.36 50.53 31,961 -0.24(-0.47%)
Oct 22, 2015 51.34 51.48 50.06 50.77 37,263 -1.37(-2.64%)
Oct 21, 2015 51.67 52.66 51.62 52.14 35,627 +2.09(+4.18%)
Oct 20, 2015 50.62 51.50 49.68 50.05 27,220 -0.92(-1.80%)
Oct 19, 2015 49.84 51.68 49.65 50.97 47,719 +1.60(+3.24%)
Oct 16, 2015 48.40 49.37 48.00 49.37 33,623 +1.24(+2.58%)
Oct 15, 2015 48.73 48.96 47.60 48.13 78,345 +0.18(+0.38%)
Oct 14, 2015 48.82 48.98 47.55 47.95 50,404 -2.57(-5.09%)
Oct 13, 2015 50.55 50.56 49.54 50.52 26,001 -0.54(-1.05%)
Oct 12, 2015 49.10 51.30 48.91 51.06 66,904 -0.14(-0.27%)
Oct 09, 2015 51.85 51.97 50.55 51.20 18,847 -1.31(-2.50%)
Oct 08, 2015 52.96 53.16 51.01 52.51 76,860 +3.17(+6.42%)
Oct 07, 2015 50.38 50.79 48.59 49.34 59,104 -2.26(-4.38%)
Oct 06, 2015 51.11 51.60 48.70 51.60 64,763 -1.91(-3.57%)
Oct 05, 2015 53.59 55.29 52.49 53.51 71,177 -4.28(-7.41%)
Oct 02, 2015 63.29 63.29 57.15 57.79 137,549 -10.33(-15.16%)
Oct 01, 2015 66.84 68.42 65.99 68.12 18,776 -0.02(-0.03%)
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%)
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.