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 (%)
May 31, 2017 24.23 24.27 23.60 24.05 296,621 +0.41(+1.73%)
May 30, 2017 24.07 24.07 23.47 23.64 223,909 -0.35(-1.46%)
May 26, 2017 24.05 24.30 23.78 23.99 171,783 -0.76(-3.07%)
May 25, 2017 24.44 24.84 24.37 24.75 157,913 +0.20(+0.81%)
May 24, 2017 25.31 25.34 24.54 24.55 211,458 -0.53(-2.11%)
May 23, 2017 24.23 25.21 24.09 25.08 348,126 +0.30(+1.21%)
May 22, 2017 25.42 25.46 24.49 24.78 309,423 -1.49(-5.67%)
May 19, 2017 26.25 26.73 26.19 26.27 161,985 -1.14(-4.16%)
May 18, 2017 26.67 28.13 26.62 27.41 283,393 +1.32(+5.06%)
May 17, 2017 25.67 26.63 25.37 26.09 428,640 -0.28(-1.06%)
May 16, 2017 26.92 26.99 26.21 26.37 347,637 -0.93(-3.41%)
May 15, 2017 26.59 27.43 26.57 27.30 288,334 -0.98(-3.47%)
May 12, 2017 28.27 28.51 28.05 28.28 193,875 -0.63(-2.18%)
May 11, 2017 29.40 29.48 28.84 28.91 292,690 -0.54(-1.83%)
May 10, 2017 29.29 29.67 29.22 29.45 346,408 -0.36(-1.21%)
May 09, 2017 29.52 30.33 29.52 29.81 366,460 +0.70(+2.40%)
May 08, 2017 29.06 29.28 28.88 29.11 196,891 +0.54(+1.89%)
May 05, 2017 29.04 29.41 28.57 28.57 238,068 -0.41(-1.41%)
May 04, 2017 28.79 29.46 28.30 28.98 308,518 +0.84(+2.99%)
May 03, 2017 27.11 28.19 27.03 28.14 360,974 +1.74(+6.59%)
May 02, 2017 26.22 26.60 26.20 26.40 164,284 +0.28(+1.07%)
May 01, 2017 25.10 26.57 24.84 26.12 408,177 +1.46(+5.92%)
Apr 28, 2017 24.68 24.93 24.34 24.66 253,152 +0.31(+1.27%)
Apr 27, 2017 23.89 24.47 23.89 24.35 195,057 +0.82(+3.48%)
Apr 26, 2017 23.52 24.25 23.42 23.53 742,077 +0.51(+2.22%)
Apr 25, 2017 22.82 23.27 22.63 23.02 177,786 +1.13(+5.16%)
Apr 24, 2017 22.44 22.58 21.84 21.89 225,365 +0.14(+0.64%)
Apr 21, 2017 21.84 22.26 21.75 21.75 326,632 +0.20(+0.93%)
Apr 20, 2017 21.29 22.02 21.06 21.55 440,873 +0.42(+1.99%)
Apr 19, 2017 20.73 21.23 20.68 21.13 302,775 +0.64(+3.12%)
Apr 18, 2017 20.23 21.23 20.17 20.49 438,074 +0.32(+1.59%)
Apr 17, 2017 19.83 20.28 19.66 20.17 341,497 +0.35(+1.77%)
Apr 13, 2017 19.68 20.14 19.64 19.82 273,011 -0.29(-1.44%)
Apr 12, 2017 20.43 20.74 20.07 20.11 196,581 -0.48(-2.33%)
Apr 11, 2017 21.45 21.45 20.48 20.59 337,099 -1.29(-5.90%)
Apr 10, 2017 22.16 22.57 21.77 21.88 350,447 +0.14(+0.64%)
Apr 07, 2017 20.39 22.07 20.29 21.74 311,651 +0.93(+4.47%)
Apr 06, 2017 21.03 21.07 20.69 20.81 165,051 +0.22(+1.07%)
Apr 05, 2017 20.95 21.12 20.54 20.59 345,539 +0.05(+0.24%)
Apr 04, 2017 20.54 20.89 20.35 20.54 229,063 -0.31(-1.49%)
Apr 03, 2017 21.04 21.04 20.73 20.85 88,503 -0.05(-0.24%)
Mar 31, 2017 20.90 21.03 20.71 20.90 178,116 -0.27(-1.28%)
Mar 30, 2017 21.10 21.23 20.62 21.17 295,184 +0.33(+1.58%)
Mar 29, 2017 21.30 21.30 20.80 20.84 193,576 -0.27(-1.28%)
Mar 28, 2017 21.07 21.33 20.79 21.11 303,700 -0.14(-0.66%)
Mar 27, 2017 21.35 21.65 21.18 21.25 145,502 -1.34(-5.93%)
Mar 24, 2017 23.11 23.16 22.50 22.59 122,771 -0.70(-3.01%)
Mar 23, 2017 23.01 23.41 22.88 23.29 258,224 -0.18(-0.77%)
Mar 22, 2017 23.46 23.66 23.29 23.47 81,672 +0.00(+0.00%)
Mar 21, 2017 23.44 23.62 23.22 23.47 112,149 -0.46(-1.92%)
Mar 20, 2017 24.00 24.23 23.83 23.93 96,690 -0.17(-0.71%)
Mar 17, 2017 24.30 24.35 23.97 24.10 297,360 -0.31(-1.27%)
Mar 16, 2017 23.60 24.67 23.57 24.41 292,012 +0.12(+0.49%)
Mar 15, 2017 26.23 26.68 24.22 24.29 392,635 -2.11(-7.99%)
Mar 14, 2017 26.10 26.49 25.78 26.40 162,114 +0.40(+1.54%)
Mar 13, 2017 25.88 26.09 25.73 26.00 124,669 +0.36(+1.40%)
Mar 10, 2017 25.98 26.38 25.61 25.64 302,640 -0.35(-1.35%)
Mar 09, 2017 24.87 26.10 24.80 25.99 595,110 +1.16(+4.67%)
Mar 08, 2017 24.50 24.89 24.37 24.83 302,557 +1.01(+4.24%)
Mar 07, 2017 23.55 23.90 23.31 23.82 487,684 +1.12(+4.93%)
Mar 06, 2017 22.32 22.92 22.32 22.70 212,849 +0.66(+2.99%)
Mar 03, 2017 22.86 23.14 21.90 22.04 385,267 -0.77(-3.38%)
Mar 02, 2017 20.95 23.03 20.75 22.81 573,531 +2.21(+10.73%)
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.