Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Silver (NQ: USLV )

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 (%)
Mar 31, 2016 12.88 12.99 12.65 12.79 594,551 +0.52(+4.24%)
Mar 30, 2016 12.57 12.83 12.22 12.27 642,166 -0.33(-2.62%)
Mar 29, 2016 12.42 12.64 12.04 12.60 703,998 +0.36(+2.94%)
Mar 28, 2016 12.52 12.67 12.17 12.24 447,436 +0.04(+0.33%)
Mar 24, 2016 12.45 12.20 12.20 12.20 582,300 -0.20(-1.61%)
Mar 23, 2016 12.78 12.81 12.36 12.40 1,791,519 -1.72(-12.18%)
Mar 22, 2016 14.03 14.36 13.80 14.12 686,399 +0.11(+0.79%)
Mar 21, 2016 13.94 14.11 13.80 14.01 310,656 +0.10(+0.72%)
Mar 18, 2016 14.06 14.21 13.72 13.91 794,578 -0.27(-1.90%)
Mar 17, 2016 14.11 14.55 13.85 14.18 1,780,236 +0.66(+4.88%)
Mar 16, 2016 12.55 13.57 12.46 13.52 670,068 +0.87(+6.88%)
Mar 15, 2016 12.55 12.77 12.45 12.65 447,985 -0.15(-1.17%)
Mar 14, 2016 13.98 13.99 12.69 12.80 982,069 -0.35(-2.66%)
Mar 11, 2016 13.56 13.65 13.13 13.15 575,129 -0.22(-1.65%)
Mar 10, 2016 13.11 13.56 13.10 13.37 628,736 +0.73(+5.78%)
Mar 09, 2016 12.54 13.07 12.47 12.64 829,166 -0.25(-1.94%)
Mar 08, 2016 13.49 13.55 12.81 12.89 2,198,158 -0.79(-5.77%)
Mar 07, 2016 13.54 13.86 13.36 13.68 901,331 +0.41(+3.09%)
Mar 04, 2016 13.08 13.90 13.05 13.27 2,624,840 +0.63(+4.98%)
Mar 03, 2016 12.00 12.84 12.00 12.64 2,601,134 +0.67(+5.60%)
Mar 02, 2016 11.80 12.12 11.75 11.97 474,830 +0.21(+1.79%)
Mar 01, 2016 11.90 11.90 11.42 11.76 657,843 -0.12(-1.01%)
Feb 29, 2016 11.47 11.90 11.46 11.88 671,785 +0.47(+4.12%)
Feb 26, 2016 12.27 12.27 11.32 11.41 1,249,685 -1.06(-8.50%)
Feb 25, 2016 12.36 12.67 12.26 12.47 589,836 -0.28(-2.20%)
Feb 24, 2016 13.32 13.64 12.62 12.75 957,403 -0.09(-0.70%)
Feb 23, 2016 12.75 12.96 12.72 12.84 1,585,051 +0.25(+1.99%)
Feb 22, 2016 12.22 12.82 12.20 12.59 569,002 -0.55(-4.19%)
Feb 19, 2016 13.21 13.32 13.05 13.14 466,395 -0.34(-2.52%)
Feb 18, 2016 12.85 13.60 12.81 13.48 447,532 +0.58(+4.50%)
Feb 17, 2016 12.84 13.18 12.84 12.90 398,458 +0.11(+0.86%)
Feb 16, 2016 13.23 13.28 12.78 12.79 1,034,088 -1.32(-9.36%)
Feb 12, 2016 14.00 14.11 14.11 14.11 508,900 +0.08(+0.57%)
Feb 11, 2016 14.00 14.68 13.63 14.03 1,539,408 +1.04(+8.01%)
Feb 10, 2016 12.84 13.01 12.44 12.99 1,835,623 +0.15(+1.17%)
Feb 09, 2016 13.18 13.40 12.73 12.84 920,370 -0.26(-1.98%)
Feb 08, 2016 12.82 13.42 12.74 13.10 1,244,546 +0.66(+5.31%)
Feb 05, 2016 11.56 12.44 11.53 12.44 553,482 +0.42(+3.49%)
Feb 04, 2016 11.97 12.10 11.77 12.02 860,257 +0.54(+4.70%)
Feb 03, 2016 10.97 11.84 10.96 11.48 1,106,699 +0.76(+7.09%)
Feb 02, 2016 10.83 10.90 10.56 10.72 405,419 -0.10(-0.92%)
Feb 01, 2016 10.71 10.96 10.58 10.82 577,230 +0.22(+2.08%)
Jan 29, 2016 10.50 10.69 10.40 10.60 517,316 +0.02(+0.19%)
Jan 28, 2016 10.55 10.67 10.50 10.58 410,280 -0.60(-5.37%)
Jan 27, 2016 11.13 11.34 10.87 11.18 639,055 -0.04(-0.36%)
Jan 26, 2016 10.86 11.31 10.82 11.22 763,368 +0.62(+5.85%)
Jan 25, 2016 10.54 10.65 10.49 10.60 329,750 +0.45(+4.43%)
Jan 22, 2016 10.49 10.83 10.14 10.15 424,344 -0.21(-2.03%)
Jan 21, 2016 9.980 10.36 9.800 10.36 496,060 -0.05(-0.48%)
Jan 20, 2016 10.28 10.45 10.16 10.41 576,128 +0.27(+2.66%)
Jan 19, 2016 10.31 10.37 10.09 10.14 624,452 +0.29(+2.89%)
Jan 15, 2016 10.28 9.855 9.855 9.855 648,000 +0.12(+1.28%)
Jan 14, 2016 9.780 9.820 9.550 9.730 1,004,821 -0.76(-7.24%)
Jan 13, 2016 10.09 10.55 10.02 10.49 829,950 +0.78(+8.03%)
Jan 12, 2016 9.710 9.807 9.574 9.710 2,071,602 -0.10(-1.02%)
Jan 11, 2016 10.21 10.22 9.740 9.810 436,147 -0.22(-2.19%)
Jan 08, 2016 10.29 10.34 9.860 10.03 548,529 -0.82(-7.56%)
Jan 07, 2016 10.47 11.00 10.32 10.85 794,854 +0.66(+6.48%)
Jan 06, 2016 10.25 10.46 9.990 10.19 415,205 +0.07(+0.69%)
Jan 05, 2016 10.07 10.20 9.933 10.12 216,085 +0.28(+2.85%)
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.