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 (%)
Sep 28, 2018 35.05 35.05 33.30 34.00 432,600 -2.92(-7.91%)
Sep 27, 2018 37.37 37.53 36.63 36.92 81,222 +0.76(+2.10%)
Sep 26, 2018 35.90 36.47 35.47 36.16 117,437 +0.83(+2.35%)
Sep 25, 2018 35.56 35.56 34.61 35.33 261,474 -1.54(-4.17%)
Sep 24, 2018 36.68 36.88 35.98 36.87 51,766 +0.20(+0.54%)
Sep 21, 2018 37.60 37.61 35.92 36.67 137,400 +0.13(+0.36%)
Sep 20, 2018 36.89 37.25 36.53 36.54 111,719 -0.53(-1.44%)
Sep 19, 2018 37.37 37.49 36.28 37.07 121,872 -0.69(-1.82%)
Sep 18, 2018 37.44 38.17 37.32 37.76 89,272 +0.15(+0.40%)
Sep 17, 2018 37.48 37.71 37.00 37.61 126,331 -0.86(-2.24%)
Sep 14, 2018 37.49 38.54 37.16 38.47 108,200 +1.04(+2.78%)
Sep 13, 2018 36.50 37.65 36.20 37.43 172,527 +0.47(+1.27%)
Sep 12, 2018 38.24 38.39 36.78 36.96 168,465 -1.11(-2.92%)
Sep 11, 2018 38.77 39.55 37.79 38.07 123,467 +0.35(+0.93%)
Sep 10, 2018 37.32 37.90 37.30 37.72 43,776 -0.08(-0.21%)
Sep 07, 2018 37.77 38.08 36.97 37.80 113,400 +0.04(+0.11%)
Sep 06, 2018 37.33 38.19 36.75 37.76 109,126 +0.32(+0.85%)
Sep 05, 2018 37.25 37.64 37.15 37.44 121,685 -0.34(-0.90%)
Sep 04, 2018 38.39 38.87 37.69 37.78 198,876 +2.58(+7.33%)
Aug 31, 2018 35.20 35.20 35.20 0 +0.41(+1.18%)
Aug 30, 2018 34.25 35.14 34.24 34.79 199,975 +1.42(+4.25%)
Aug 29, 2018 33.39 33.81 33.19 33.37 253,005 -0.20(-0.60%)
Aug 28, 2018 32.31 33.90 32.09 33.57 86,319 +1.19(+3.68%)
Aug 27, 2018 32.84 32.85 32.18 32.38 127,686 -0.48(-1.46%)
Aug 24, 2018 33.42 33.60 32.39 32.86 200,900 -2.23(-6.36%)
Aug 23, 2018 34.38 35.25 34.08 35.09 117,222 +1.81(+5.44%)
Aug 22, 2018 33.22 33.69 33.14 33.28 82,480 -0.06(-0.18%)
Aug 21, 2018 33.26 33.53 33.07 33.34 69,036 -0.02(-0.06%)
Aug 20, 2018 33.47 34.10 33.24 33.36 149,663 +0.40(+1.21%)
Aug 17, 2018 33.76 34.23 32.94 32.96 275,000 -1.16(-3.40%)
Aug 16, 2018 34.01 34.12 32.72 34.12 387,147 -1.61(-4.51%)
Aug 15, 2018 33.63 36.07 33.63 35.73 313,340 +4.11(+13.00%)
Aug 14, 2018 31.82 31.98 31.36 31.62 85,558 -0.50(-1.56%)
Aug 13, 2018 30.58 32.18 30.53 32.12 186,059 +2.01(+6.68%)
Aug 10, 2018 30.00 30.25 29.48 30.11 88,100 +0.80(+2.73%)
Aug 09, 2018 29.27 29.49 29.00 29.31 88,348 -0.16(-0.54%)
Aug 08, 2018 29.59 29.91 29.35 29.47 103,383 -0.36(-1.21%)
Aug 07, 2018 29.48 29.94 29.48 29.83 100,779 -0.32(-1.06%)
Aug 06, 2018 30.12 30.21 29.88 30.15 131,739 +0.72(+2.45%)
Aug 03, 2018 29.36 29.54 28.69 29.43 85,900 -0.59(-1.97%)
Aug 02, 2018 29.63 30.23 29.50 30.02 87,084 +0.40(+1.35%)
Aug 01, 2018 29.29 29.68 29.19 29.62 116,202 +0.80(+2.78%)
Jul 31, 2018 29.06 29.31 28.39 28.82 193,723 -0.22(-0.76%)
Jul 30, 2018 29.02 29.14 28.77 29.04 66,859 +0.02(+0.07%)
Jul 27, 2018 29.11 29.22 28.75 29.02 153,200 -0.55(-1.86%)
Jul 26, 2018 29.06 29.66 28.65 29.57 137,251 +1.20(+4.23%)
Jul 25, 2018 28.41 28.89 28.32 28.37 148,726 -0.72(-2.48%)
Jul 24, 2018 28.95 29.22 28.41 29.09 181,111 -0.65(-2.19%)
Jul 23, 2018 29.39 29.78 29.33 29.74 291,597 +0.78(+2.69%)
Jul 20, 2018 29.44 29.65 28.80 28.96 209,977 -1.22(-4.04%)
Jul 19, 2018 30.47 30.47 29.31 30.18 267,408 +1.40(+4.86%)
Jul 18, 2018 29.28 29.57 28.65 28.78 187,115 +0.19(+0.66%)
Jul 17, 2018 28.57 28.81 28.09 28.59 233,738 +1.09(+3.96%)
Jul 16, 2018 27.60 27.76 27.41 27.50 110,728 +0.07(+0.26%)
Jul 13, 2018 27.41 27.71 27.06 27.43 235,903 +0.73(+2.73%)
Jul 12, 2018 26.91 27.05 26.46 26.70 134,911 -0.78(-2.84%)
Jul 11, 2018 26.86 27.56 26.82 27.48 183,678 +1.33(+5.09%)
Jul 10, 2018 26.02 26.33 25.97 26.15 96,022 +0.28(+1.08%)
Jul 09, 2018 25.61 26.03 25.60 25.87 101,432 -0.43(-1.63%)
Jul 06, 2018 26.53 26.61 26.27 26.30 68,085 +0.03(+0.11%)
Jul 05, 2018 26.34 26.49 25.99 26.27 230,456 -0.25(-0.94%)
Jul 03, 2018 26.52 26.52 26.52 0 -0.73(-2.70%)
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.