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 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%)
May 01, 2017 25.10 26.57 24.84 26.12 408,177 +1.46(+5.92%)
Apr 28, 2017 24.68 24.93 24.34 24.66 253,152 +0.31(+1.27%)
Apr 27, 2017 23.89 24.47 23.89 24.35 195,057 +0.82(+3.48%)
Apr 26, 2017 23.52 24.25 23.42 23.53 742,077 +0.51(+2.22%)
Apr 25, 2017 22.82 23.27 22.63 23.02 177,786 +1.13(+5.16%)
Apr 24, 2017 22.44 22.58 21.84 21.89 225,365 +0.14(+0.64%)
Apr 21, 2017 21.84 22.26 21.75 21.75 326,632 +0.20(+0.93%)
Apr 20, 2017 21.29 22.02 21.06 21.55 440,873 +0.42(+1.99%)
Apr 19, 2017 20.73 21.23 20.68 21.13 302,775 +0.64(+3.12%)
Apr 18, 2017 20.23 21.23 20.17 20.49 438,074 +0.32(+1.59%)
Apr 17, 2017 19.83 20.28 19.66 20.17 341,497 +0.35(+1.77%)
Apr 13, 2017 19.68 20.14 19.64 19.82 273,011 -0.29(-1.44%)
Apr 12, 2017 20.43 20.74 20.07 20.11 196,581 -0.48(-2.33%)
Apr 11, 2017 21.45 21.45 20.48 20.59 337,099 -1.29(-5.90%)
Apr 10, 2017 22.16 22.57 21.77 21.88 350,447 +0.14(+0.64%)
Apr 07, 2017 20.39 22.07 20.29 21.74 311,651 +0.93(+4.47%)
Apr 06, 2017 21.03 21.07 20.69 20.81 165,051 +0.22(+1.07%)
Apr 05, 2017 20.95 21.12 20.54 20.59 345,539 +0.05(+0.24%)
Apr 04, 2017 20.54 20.89 20.35 20.54 229,063 -0.31(-1.49%)
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.