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, 2014 39.53 40.55 39.47 40.42 86,850 +1.32(+3.38%)
Jul 30, 2014 39.15 39.75 38.96 39.10 97,145 +0.04(+0.10%)
Jul 29, 2014 38.77 39.86 38.54 39.06 99,048 +0.18(+0.45%)
Jul 28, 2014 39.05 39.48 38.64 38.88 88,074 +0.45(+1.18%)
Jul 25, 2014 40.22 40.31 38.32 38.43 67,498 -2.06(-5.09%)
Jul 24, 2014 38.09 40.83 38.03 40.49 98,240 +2.98(+7.94%)
Jul 23, 2014 37.30 37.55 37.01 37.51 34,155 +0.15(+0.40%)
Jul 22, 2014 37.26 37.93 36.79 37.36 37,231 -0.12(-0.32%)
Jul 21, 2014 37.12 37.70 37.12 37.48 30,091 -0.34(-0.90%)
Jul 18, 2014 37.68 38.39 37.55 37.82 72,925 +1.60(+4.42%)
Jul 17, 2014 38.15 38.46 35.92 36.22 127,575 -2.38(-6.17%)
Jul 16, 2014 38.68 38.90 38.12 38.60 30,189 -0.24(-0.62%)
Jul 15, 2014 37.56 39.34 36.83 38.84 129,912 +1.22(+3.24%)
Jul 14, 2014 37.88 37.94 37.47 37.62 138,396 +2.48(+7.06%)
Jul 11, 2014 35.40 35.46 35.03 35.14 87,663 -0.20(-0.57%)
Jul 10, 2014 35.02 35.48 34.81 35.34 76,421 -1.55(-4.20%)
Jul 09, 2014 36.81 37.52 36.36 36.89 122,642 -0.42(-1.12%)
Jul 08, 2014 36.93 38.00 36.62 37.31 137,449 -0.20(-0.52%)
Jul 07, 2014 37.77 38.46 37.50 37.50 66,986 +0.58(+1.57%)
Jul 03, 2014 37.32 36.92 36.92 36.92 53,600 +0.20(+0.54%)
Jul 02, 2014 36.96 37.00 36.10 36.72 78,149 -0.67(-1.79%)
Jul 01, 2014 36.70 37.39 36.43 37.39 63,989 +0.33(+0.89%)
Jun 30, 2014 38.59 38.75 37.00 37.06 224,513 -0.42(-1.12%)
Jun 27, 2014 36.89 37.54 36.74 37.48 49,335 +0.40(+1.08%)
Jun 26, 2014 37.74 37.74 36.91 37.08 89,079 -0.41(-1.09%)
Jun 25, 2014 37.72 37.77 36.65 37.49 55,635 -0.53(-1.39%)
Jun 24, 2014 37.56 38.18 37.19 38.02 84,938 -0.21(-0.55%)
Jun 23, 2014 38.34 38.62 37.99 38.23 134,587 -0.16(-0.42%)
Jun 20, 2014 38.79 39.01 37.76 38.39 81,048 -0.66(-1.69%)
Jun 19, 2014 43.00 43.00 38.09 39.05 276,909 -6.19(-13.68%)
Jun 18, 2014 45.80 46.06 45.11 45.24 25,513 -0.85(-1.84%)
Jun 17, 2014 46.72 46.75 45.99 46.09 52,077 -0.71(-1.52%)
Jun 16, 2014 46.81 46.95 45.95 46.80 71,100 +0.49(+1.06%)
Jun 13, 2014 47.41 47.44 46.02 46.31 76,276 -0.95(-2.01%)
Jun 12, 2014 49.39 49.44 47.26 47.26 121,605 -2.85(-5.69%)
Jun 11, 2014 49.60 50.35 49.60 50.11 19,213 +0.13(+0.26%)
Jun 10, 2014 50.23 50.35 49.87 49.98 108,035 -1.61(-3.12%)
Jun 06, 2014 51.49 52.53 51.45 51.59 160,987 +0.01(+0.02%)
Jun 05, 2014 51.89 51.97 50.80 51.58 81,223 -2.02(-3.77%)
Jun 04, 2014 53.25 53.63 52.81 53.60 8,552 +0.34(+0.64%)
Jun 03, 2014 53.52 54.09 53.19 53.26 37,017 -0.67(-1.24%)
Jun 02, 2014 53.59 54.34 53.00 53.93 50,110 +0.43(+0.80%)
May 30, 2014 51.87 54.96 51.87 53.50 111,002 +1.96(+3.80%)
May 29, 2014 52.46 52.48 51.11 51.54 116,500 -0.17(-0.32%)
May 28, 2014 51.68 52.09 51.12 51.71 73,636 +0.57(+1.11%)
May 27, 2014 50.62 51.47 50.54 51.14 141,198 +2.54(+5.23%)
May 23, 2014 48.45 48.60 48.60 48.60 29,000 +0.67(+1.40%)
May 22, 2014 46.94 48.15 46.81 47.93 28,810 -0.82(-1.68%)
May 21, 2014 49.03 49.51 48.42 48.75 37,752 +0.02(+0.04%)
May 20, 2014 49.23 49.23 48.41 48.73 31,720 -0.27(-0.55%)
May 19, 2014 47.80 49.29 47.70 49.00 90,201 -0.01(-0.02%)
May 16, 2014 49.33 49.75 48.70 49.01 154,271 +0.93(+1.94%)
May 15, 2014 47.55 48.45 47.14 48.08 113,267 +1.99(+4.31%)
May 14, 2014 45.84 46.69 45.55 46.09 134,289 -1.75(-3.66%)
May 13, 2014 47.96 48.07 47.66 47.84 45,368 +0.17(+0.36%)
May 12, 2014 47.30 47.99 47.00 47.67 91,512 -3.33(-6.53%)
May 09, 2014 50.49 51.81 50.49 51.00 14,681 +0.36(+0.71%)
May 08, 2014 49.99 51.23 49.99 50.64 28,210 +0.94(+1.89%)
May 07, 2014 48.39 49.72 48.27 49.70 25,989 +1.70(+3.54%)
May 06, 2014 47.28 48.04 47.25 48.00 11,832 +0.56(+1.18%)
May 05, 2014 47.35 47.93 47.22 47.44 27,025 -1.27(-2.61%)
May 02, 2014 51.46 52.02 46.91 48.71 118,862 -3.22(-6.20%)
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.