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 (%)
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%)
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%)
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.