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 (%)
Jun 29, 2018 26.61 25.67 26.03 89,620 -0.48(-1.81%)
Jun 28, 2018 26.32 26.91 26.32 26.51 170,580 +0.27(+1.03%)
Jun 27, 2018 25.54 26.59 25.25 26.24 397,452 +1.25(+5.00%)
Jun 26, 2018 25.02 25.24 24.92 24.99 188,089 +0.16(+0.64%)
Jun 25, 2018 24.75 25.00 24.70 24.83 193,264 +0.56(+2.31%)
Jun 22, 2018 24.65 24.81 24.14 24.27 308,816 -0.66(-2.65%)
Jun 21, 2018 24.96 25.10 24.74 24.93 253,612 -0.08(-0.32%)
Jun 20, 2018 24.96 25.15 24.83 25.01 206,419 +0.06(+0.24%)
Jun 19, 2018 24.87 25.09 24.66 24.95 459,319 +0.80(+3.31%)
Jun 18, 2018 23.89 24.43 23.83 24.15 340,771 +0.47(+1.98%)
Jun 15, 2018 24.25 21.53 23.68 1,642,960 +2.15(+9.99%)
Jun 14, 2018 21.51 21.65 21.07 21.53 954,801 -0.41(-1.87%)
Jun 13, 2018 22.39 22.97 21.79 21.94 670,264 -0.86(-3.77%)
Jun 12, 2018 22.76 22.98 22.45 22.80 479,596 +0.28(+1.24%)
Jun 11, 2018 22.79 22.79 22.46 22.52 372,767 -0.69(-2.97%)
Jun 08, 2018 23.08 23.47 23.03 23.21 279,010 -0.28(-1.19%)
Jun 07, 2018 23.02 23.65 22.66 23.49 717,921 -0.10(-0.42%)
Jun 06, 2018 23.59 23.81 23.34 23.59 621,040 -0.87(-3.56%)
Jun 05, 2018 24.64 24.90 24.26 24.46 145,797 -0.41(-1.65%)
Jun 04, 2018 24.42 24.87 24.33 24.87 83,076 -0.09(-0.36%)
Jun 01, 2018 24.87 25.05 24.43 24.96 163,587 +0.19(+0.77%)
May 31, 2018 24.40 24.84 24.14 24.77 135,103 +0.41(+1.68%)
May 30, 2018 24.73 24.75 24.14 24.36 100,411 -0.55(-2.21%)
May 29, 2018 25.08 25.17 24.67 24.91 111,131 +0.48(+1.96%)
May 25, 2018 24.43 24.43 24.43 0 +0.70(+2.95%)
May 24, 2018 24.09 24.16 23.61 23.73 254,824 -0.98(-3.97%)
May 23, 2018 25.20 25.27 24.58 24.71 139,241 +0.39(+1.60%)
May 22, 2018 23.88 24.40 23.79 24.32 159,617 -0.19(-0.78%)
May 21, 2018 24.58 24.87 24.43 24.51 138,433 -0.33(-1.33%)
May 18, 2018 24.97 25.09 24.67 24.84 92,373 +0.01(+0.04%)
May 17, 2018 24.73 24.89 24.57 24.83 155,159 -0.30(-1.19%)
May 16, 2018 25.57 25.66 24.90 25.13 151,927 -0.46(-1.80%)
May 15, 2018 25.69 25.94 25.47 25.59 239,715 +1.07(+4.36%)
May 14, 2018 23.92 24.58 23.83 24.52 201,010 +0.73(+3.07%)
May 11, 2018 23.18 23.85 23.13 23.79 207,115 +0.16(+0.68%)
May 10, 2018 23.67 23.87 23.46 23.63 190,046 -1.01(-4.10%)
May 09, 2018 24.51 24.66 24.06 24.64 151,355 -0.06(-0.24%)
May 08, 2018 24.85 25.45 24.50 24.70 156,052 -0.03(-0.12%)
May 07, 2018 24.80 24.93 24.55 24.73 80,603 +0.14(+0.57%)
May 04, 2018 25.13 25.18 24.58 24.59 202,395 -0.36(-1.44%)
May 03, 2018 24.48 25.06 24.38 24.95 610,313 -0.22(-0.87%)
May 02, 2018 25.07 25.40 24.42 25.17 717,587 -1.04(-3.97%)
May 01, 2018 25.90 26.75 25.78 26.21 260,663 +0.75(+2.95%)
Apr 30, 2018 25.82 26.03 24.89 25.46 259,998 +0.95(+3.88%)
Apr 27, 2018 24.60 24.89 24.43 24.51 116,061 -0.01(-0.04%)
Apr 26, 2018 24.23 24.95 24.22 24.52 317,550 +0.22(+0.91%)
Apr 25, 2018 24.25 24.52 24.18 24.30 136,796 +0.74(+3.14%)
Apr 24, 2018 23.95 23.97 23.49 23.56 157,456 -0.47(-1.96%)
Apr 23, 2018 23.54 24.15 23.46 24.03 813,364 +1.94(+8.78%)
Apr 20, 2018 22.05 22.16 21.78 22.09 400,239 +0.48(+2.22%)
Apr 19, 2018 21.52 22.23 21.22 21.61 713,830 -0.23(-1.05%)
Apr 18, 2018 22.05 22.31 21.55 21.84 714,325 -1.82(-7.69%)
Apr 17, 2018 24.05 24.18 23.53 23.66 207,885 -0.43(-1.78%)
Apr 16, 2018 23.89 24.17 23.65 24.09 159,160 -0.15(-0.62%)
Apr 13, 2018 24.44 24.44 24.03 24.24 159,393 -0.75(-3.00%)
Apr 12, 2018 24.79 25.16 24.73 24.99 185,098 +0.81(+3.35%)
Apr 11, 2018 24.36 24.36 23.21 24.18 460,801 -0.42(-1.71%)
Apr 10, 2018 24.39 24.84 24.30 24.60 192,795 -0.36(-1.44%)
Apr 09, 2018 25.38 25.52 24.72 24.96 160,200 -0.67(-2.61%)
Apr 06, 2018 25.10 25.78 25.01 25.63 134,401 +0.12(+0.47%)
Apr 05, 2018 26.41 26.42 25.37 25.51 160,174 -0.40(-1.54%)
Apr 04, 2018 25.88 26.19 25.56 25.91 301,252 +0.50(+1.97%)
Apr 03, 2018 25.17 25.61 25.10 25.41 142,785 +0.95(+3.88%)
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.