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 28, 2014 79.20 85.24 78.99 84.85 108,654 +14.38(+20.41%)
Nov 26, 2014 69.96 70.47 70.47 70.47 16,300 +1.56(+2.26%)
Nov 25, 2014 69.54 70.75 68.84 68.91 26,825 -2.66(-3.72%)
Nov 24, 2014 71.51 73.26 71.29 71.57 36,363 +0.17(+0.24%)
Nov 21, 2014 71.44 73.63 69.65 71.40 20,912 -2.76(-3.72%)
Nov 20, 2014 74.75 76.05 74.14 74.16 13,540 -1.89(-2.49%)
Nov 19, 2014 74.75 79.24 70.40 76.05 48,877 +1.05(+1.40%)
Nov 18, 2014 74.93 76.00 74.75 75.00 16,723 -0.77(-1.02%)
Nov 17, 2014 76.38 77.49 75.48 75.77 28,821 +1.88(+2.54%)
Nov 14, 2014 88.59 88.94 72.78 73.89 127,955 -11.51(-13.48%)
Nov 13, 2014 84.07 85.85 83.39 85.40 35,552 +0.92(+1.09%)
Nov 12, 2014 85.11 85.39 83.62 84.48 24,917 +1.39(+1.67%)
Nov 11, 2014 86.00 86.60 80.83 83.09 38,692 -3.05(-3.54%)
Nov 10, 2014 83.95 86.96 83.79 86.14 42,294 +2.74(+3.29%)
Nov 07, 2014 86.11 86.37 82.75 83.40 75,482 -4.88(-5.53%)
Nov 06, 2014 90.68 90.68 87.40 88.28 31,540 -3.13(-3.42%)
Nov 05, 2014 89.75 91.41 86.42 91.41 71,991 +11.89(+14.95%)
Nov 04, 2014 80.16 80.85 78.76 79.52 35,310 +1.67(+2.15%)
Nov 03, 2014 79.03 79.83 76.73 77.85 39,350 -0.08(-0.10%)
Oct 31, 2014 81.67 81.82 77.61 77.93 98,681 +4.47(+6.08%)
Oct 30, 2014 71.90 75.00 71.43 73.46 102,971 +6.50(+9.70%)
Oct 29, 2014 65.21 67.37 64.12 66.96 45,503 +1.63(+2.50%)
Oct 28, 2014 63.98 65.67 63.69 65.33 78,087 -0.86(-1.30%)
Oct 27, 2014 65.89 66.23 65.46 66.19 23,929 +0.73(+1.11%)
Oct 24, 2014 63.67 65.70 63.52 65.46 17,263 +0.29(+0.45%)
Oct 23, 2014 65.82 66.28 64.80 65.17 34,575 -0.77(-1.17%)
Oct 22, 2014 64.65 66.25 64.65 65.94 42,275 +3.90(+6.29%)
Oct 21, 2014 62.01 62.01 60.80 62.04 25,814 -0.80(-1.27%)
Oct 20, 2014 63.02 63.90 62.62 62.84 28,778 -1.89(-2.92%)
Oct 17, 2014 63.85 65.07 63.63 64.73 19,946 +1.41(+2.23%)
Oct 16, 2014 64.74 65.17 62.75 63.32 42,807 +0.23(+0.36%)
Oct 15, 2014 62.73 63.15 59.00 63.09 59,180 -0.37(-0.58%)
Oct 14, 2014 62.47 64.04 62.44 63.46 12,997 +0.41(+0.65%)
Oct 13, 2014 63.37 64.66 62.63 63.05 22,582 -0.80(-1.25%)
Oct 10, 2014 63.91 64.85 63.48 63.85 28,538 -0.12(-0.19%)
Oct 09, 2014 62.20 64.14 60.41 63.97 100,310 +0.32(+0.50%)
Oct 08, 2014 64.50 67.37 62.60 63.65 64,643 -2.36(-3.58%)
Oct 07, 2014 64.76 66.99 64.38 66.01 52,527 +1.60(+2.48%)
Oct 06, 2014 67.62 68.25 64.02 64.41 92,367 -6.44(-9.09%)
Oct 03, 2014 70.06 71.89 69.03 70.85 54,190 +3.45(+5.12%)
Oct 02, 2014 67.67 68.97 66.72 67.40 55,533 +1.37(+2.07%)
Oct 01, 2014 67.00 67.00 63.24 66.03 93,674 -2.07(-3.04%)
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%)
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.