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 (%)
Apr 29, 2016 28.58 29.12 27.99 28.62 151,212 -1.13(-3.80%)
Apr 28, 2016 31.20 31.30 29.60 29.75 172,768 -2.14(-6.71%)
Apr 27, 2016 32.01 32.63 31.34 31.89 116,029 -0.62(-1.91%)
Apr 26, 2016 32.79 33.18 32.23 32.51 91,131 -1.49(-4.38%)
Apr 25, 2016 33.03 34.00 32.30 34.00 183,614 +0.79(+2.38%)
Apr 22, 2016 32.06 33.95 31.13 33.21 152,972 +0.32(+0.97%)
Apr 21, 2016 31.57 34.45 31.54 32.89 215,950 -0.40(-1.20%)
Apr 20, 2016 32.81 33.41 32.00 33.29 132,850 -0.24(-0.71%)
Apr 19, 2016 33.06 33.99 32.71 33.53 136,432 -5.21(-13.45%)
Apr 18, 2016 38.41 38.81 38.00 38.74 25,228 +0.12(+0.31%)
Apr 15, 2016 38.88 39.27 37.59 38.62 42,159 -0.71(-1.81%)
Apr 14, 2016 38.78 39.52 38.54 39.33 53,616 +0.72(+1.87%)
Apr 13, 2016 38.34 39.69 37.95 38.61 71,233 -0.38(-0.97%)
Apr 12, 2016 40.04 40.45 38.78 38.99 103,537 -2.04(-4.97%)
Apr 11, 2016 42.84 42.93 40.64 41.03 196,060 -5.12(-11.10%)
Apr 08, 2016 47.35 47.46 45.93 46.15 28,718 -1.69(-3.53%)
Apr 07, 2016 46.78 47.84 46.14 47.84 14,221 -1.28(-2.60%)
Apr 06, 2016 49.25 49.68 48.01 49.12 11,777 +0.77(+1.59%)
Apr 05, 2016 48.21 48.85 47.93 48.35 33,319 -2.09(-4.14%)
Apr 04, 2016 49.31 50.44 49.00 50.44 22,332 +1.27(+2.58%)
Apr 01, 2016 50.02 51.54 48.80 49.17 50,964 +3.37(+7.36%)
Mar 31, 2016 45.57 46.37 45.42 45.80 15,432 -2.16(-4.49%)
Mar 30, 2016 46.80 48.44 45.98 47.95 26,063 +1.30(+2.78%)
Mar 29, 2016 47.35 48.76 46.64 46.66 18,609 -1.51(-3.13%)
Mar 28, 2016 47.12 48.17 46.60 48.17 35,387 -0.27(-0.56%)
Mar 24, 2016 47.22 48.44 48.44 48.44 19,700 +0.65(+1.36%)
Mar 23, 2016 46.38 47.81 46.35 47.79 60,508 +5.24(+12.31%)
Mar 22, 2016 42.63 43.22 41.69 42.55 20,809 -0.25(-0.58%)
Mar 21, 2016 42.80 43.33 42.46 42.80 27,703 -0.25(-0.58%)
Mar 18, 2016 42.57 43.57 42.31 43.05 37,753 +0.75(+1.77%)
Mar 17, 2016 42.98 44.00 41.14 42.30 151,852 -2.85(-6.31%)
Mar 16, 2016 49.00 49.38 44.83 45.15 36,788 -3.53(-7.25%)
Mar 15, 2016 49.04 49.23 48.29 48.68 19,189 +0.44(+0.91%)
Mar 14, 2016 44.07 48.49 43.97 48.24 67,292 +1.36(+2.90%)
Mar 11, 2016 45.52 46.95 45.39 46.88 18,213 +0.90(+1.96%)
Mar 10, 2016 47.15 47.15 45.46 45.98 34,059 -2.91(-5.95%)
Mar 09, 2016 49.13 49.15 47.40 48.89 27,505 +0.85(+1.78%)
Mar 08, 2016 46.04 48.11 46.02 48.04 58,708 +2.70(+5.96%)
Mar 07, 2016 45.50 46.35 44.89 45.34 28,326 -1.23(-2.65%)
Mar 04, 2016 47.81 47.86 44.51 46.57 171,857 -3.11(-6.26%)
Mar 03, 2016 52.14 52.14 48.85 49.68 24,149 -2.87(-5.47%)
Mar 02, 2016 53.36 53.36 51.98 52.55 33,715 -0.98(-1.83%)
Mar 01, 2016 52.96 55.03 52.96 53.53 31,590 +0.42(+0.79%)
Feb 29, 2016 55.10 55.10 53.00 53.11 41,984 -2.13(-3.86%)
Feb 26, 2016 51.94 55.75 51.94 55.24 69,947 +4.34(+8.53%)
Feb 25, 2016 51.51 51.85 50.41 50.90 17,560 +0.90(+1.80%)
Feb 24, 2016 47.75 50.16 46.50 50.00 46,012 +0.41(+0.83%)
Feb 23, 2016 49.38 49.95 49.25 49.59 20,071 -1.01(-2.00%)
Feb 22, 2016 52.00 52.00 50.06 50.60 20,815 +1.98(+4.07%)
Feb 19, 2016 48.69 48.90 48.07 48.62 27,187 +0.88(+1.84%)
Feb 18, 2016 49.60 49.60 47.14 47.74 37,412 -1.81(-3.65%)
Feb 17, 2016 49.66 49.69 48.66 49.55 8,960 -0.40(-0.80%)
Feb 16, 2016 48.61 49.97 48.44 49.95 14,767 +4.22(+9.22%)
Feb 12, 2016 46.19 45.73 45.73 45.73 31,200 +0.16(+0.35%)
Feb 11, 2016 45.91 47.57 43.47 45.57 103,803 -4.51(-9.01%)
Feb 10, 2016 50.68 51.98 50.05 50.08 50,287 -0.77(-1.51%)
Feb 09, 2016 49.47 51.06 48.74 50.85 74,292 +1.11(+2.23%)
Feb 08, 2016 50.89 51.00 48.43 49.74 58,849 -3.56(-6.67%)
Feb 05, 2016 57.21 57.31 53.19 53.30 18,342 -1.89(-3.43%)
Feb 04, 2016 55.15 56.15 54.53 55.19 33,054 -2.55(-4.42%)
Feb 03, 2016 60.35 60.35 56.15 57.75 29,458 -5.00(-7.98%)
Feb 02, 2016 61.70 63.38 61.56 62.75 9,000 +0.98(+1.59%)
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.