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, 2014 65.61 70.00 64.43 68.10 98,869 +4.55(+7.16%)
Sep 29, 2014 62.84 63.90 62.32 63.55 41,143 +1.46(+2.35%)
Sep 26, 2014 63.41 63.69 62.00 62.09 33,171 -0.81(-1.29%)
Sep 25, 2014 64.21 65.00 61.99 62.90 74,841 +1.51(+2.46%)
Sep 24, 2014 62.52 63.00 60.54 61.39 58,590 +0.99(+1.64%)
Sep 23, 2014 60.09 61.07 59.72 60.40 48,126 +0.04(+0.07%)
Sep 22, 2014 62.02 62.20 59.72 60.36 75,064 +0.99(+1.67%)
Sep 19, 2014 55.12 60.29 55.05 59.37 136,682 +5.48(+10.17%)
Sep 18, 2014 54.81 55.20 53.00 53.89 29,133 +0.04(+0.07%)
Sep 17, 2014 52.01 54.00 51.50 53.85 23,863 +1.63(+3.12%)
Sep 16, 2014 52.06 52.98 50.70 52.22 92,368 -0.30(-0.57%)
Sep 15, 2014 53.02 53.52 52.42 52.52 32,587 -0.23(-0.44%)
Sep 12, 2014 53.50 53.85 52.71 52.75 79,829 +0.60(+1.15%)
Sep 11, 2014 52.38 53.20 52.14 52.15 40,910 +2.32(+4.66%)
Sep 10, 2014 49.91 50.56 49.54 49.83 45,591 +0.50(+1.01%)
Sep 09, 2014 50.21 50.60 49.29 49.33 21,648 -0.34(-0.68%)
Sep 08, 2014 48.92 50.42 48.85 49.67 31,414 +1.29(+2.67%)
Sep 05, 2014 49.49 49.49 48.33 48.38 23,705 -0.77(-1.56%)
Sep 04, 2014 47.61 49.63 47.33 49.15 61,632 +0.81(+1.67%)
Sep 03, 2014 48.61 48.88 48.27 48.34 9,563 -0.17(-0.35%)
Sep 02, 2014 48.07 49.09 47.74 48.51 57,698 +2.23(+4.83%)
Aug 29, 2014 45.84 46.27 46.27 46.27 20,800 +0.43(+0.93%)
Aug 28, 2014 45.11 45.90 44.97 45.85 29,943 -0.73(-1.57%)
Aug 27, 2014 46.63 46.63 46.38 46.58 11,881 -0.29(-0.62%)
Aug 26, 2014 45.26 46.95 44.77 46.87 64,600 -0.26(-0.55%)
Aug 25, 2014 46.86 47.33 46.69 47.13 35,752 +0.71(+1.54%)
Aug 22, 2014 46.58 47.25 45.93 46.41 45,592 +0.20(+0.44%)
Aug 21, 2014 46.95 47.00 46.26 46.21 50,710 +0.16(+0.35%)
Aug 20, 2014 45.53 46.34 45.43 46.05 45,341 -0.24(-0.52%)
Aug 19, 2014 45.50 46.80 45.50 46.29 69,171 +1.35(+3.00%)
Aug 18, 2014 45.63 45.64 44.81 44.94 57,091 -0.20(-0.44%)
Aug 15, 2014 45.31 45.90 44.40 45.14 59,785 +1.67(+3.84%)
Aug 14, 2014 43.21 43.79 42.92 43.47 40,217 -0.33(-0.75%)
Aug 13, 2014 42.86 44.67 42.72 43.80 27,862 +0.76(+1.77%)
Aug 12, 2014 42.50 43.50 42.15 43.04 46,431 +0.64(+1.51%)
Aug 11, 2014 43.10 43.13 42.07 42.40 90,910 -0.42(-0.98%)
Aug 08, 2014 42.93 43.29 42.58 42.82 30,781 -0.12(-0.28%)
Aug 07, 2014 43.22 43.22 42.59 42.94 29,653 +0.52(+1.23%)
Aug 06, 2014 42.61 42.74 41.93 42.42 52,865 -1.51(-3.44%)
Aug 05, 2014 42.74 44.20 42.62 43.93 85,011 +2.32(+5.58%)
Aug 04, 2014 40.63 41.90 40.45 41.61 149,802 +0.85(+2.09%)
Aug 01, 2014 39.85 41.16 39.54 40.76 115,250 +0.34(+0.84%)
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%)
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.