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, 2019 15.82 15.98 15.47 15.67 309,838 -0.56(-3.45%)
Oct 30, 2019 16.38 17.06 16.23 16.23 251,921 -0.25(-1.52%)
Oct 29, 2019 16.89 16.89 16.21 16.48 114,902 +0.09(+0.55%)
Oct 28, 2019 16.04 16.53 16.04 16.39 180,027 +0.62(+3.93%)
Oct 25, 2019 15.15 16.33 15.08 15.77 502,000 -0.69(-4.19%)
Oct 24, 2019 16.55 16.69 16.34 16.46 261,094 -0.79(-4.58%)
Oct 23, 2019 17.16 17.26 17.00 17.25 48,415 -0.01(-0.06%)
Oct 22, 2019 17.28 17.57 17.05 17.26 128,607 +0.10(+0.58%)
Oct 21, 2019 16.39 17.28 16.33 17.16 303,863 +0.02(+0.12%)
Oct 18, 2019 17.31 17.36 17.07 17.14 62,700 -0.02(-0.12%)
Oct 17, 2019 17.22 17.32 16.88 17.16 137,966 -0.54(-3.05%)
Oct 16, 2019 17.73 18.04 17.58 17.70 236,316 +0.03(+0.17%)
Oct 15, 2019 17.26 17.78 17.26 17.67 194,448 +0.75(+4.43%)
Oct 14, 2019 17.20 17.24 16.76 16.92 122,464 -0.37(-2.14%)
Oct 11, 2019 17.29 17.82 17.20 17.29 425,800 -0.01(-0.06%)
Oct 10, 2019 16.98 17.56 16.96 17.30 262,337 +0.72(+4.34%)
Oct 09, 2019 16.40 16.77 16.40 16.58 232,022 +0.01(+0.06%)
Oct 08, 2019 16.60 16.91 16.40 16.57 343,131 -0.98(-5.58%)
Oct 07, 2019 17.34 17.61 17.08 17.55 228,320 +0.38(+2.21%)
Oct 04, 2019 17.56 17.66 17.06 17.17 302,000 +0.08(+0.47%)
Oct 03, 2019 17.29 17.31 16.49 17.09 354,809 -0.02(-0.12%)
Oct 02, 2019 17.45 17.65 16.80 17.11 611,713 -0.98(-5.42%)
Oct 01, 2019 18.79 18.90 17.87 18.09 478,078 -0.83(-4.39%)
Sep 30, 2019 18.61 19.21 18.40 18.92 833,987 +1.32(+7.50%)
Sep 27, 2019 17.83 18.04 17.17 17.60 709,200 +0.98(+5.90%)
Sep 26, 2019 16.35 16.70 16.00 16.62 333,077 +0.17(+1.03%)
Sep 25, 2019 14.99 16.60 14.84 16.45 614,536 +1.86(+12.75%)
Sep 24, 2019 15.21 15.50 14.56 14.59 686,602 +0.16(+1.11%)
Sep 23, 2019 15.01 15.10 14.42 14.43 650,198 -2.14(-12.91%)
Sep 20, 2019 17.02 17.12 16.55 16.57 289,200 -0.53(-3.10%)
Sep 19, 2019 16.81 17.11 16.72 17.10 158,516 -0.16(-0.93%)
Sep 18, 2019 16.70 17.80 16.46 17.26 946,057 +0.92(+5.63%)
Sep 17, 2019 16.75 16.95 16.18 16.34 323,901 -0.40(-2.39%)
Sep 16, 2019 16.85 17.16 16.43 16.74 636,329 -1.41(-7.77%)
Sep 13, 2019 16.41 18.27 16.34 18.15 1,406,700 +1.74(+10.60%)
Sep 12, 2019 16.21 16.58 15.81 16.41 898,726 +0.18(+1.11%)
Sep 11, 2019 16.68 16.73 16.20 16.23 442,036 -0.31(-1.87%)
Sep 10, 2019 16.22 16.55 16.10 16.54 650,985 -0.03(-0.18%)
Sep 09, 2019 16.33 16.67 16.08 16.57 1,043,450 +0.09(+0.55%)
Sep 06, 2019 14.90 16.68 14.66 16.48 2,983,100 +1.40(+9.28%)
Sep 05, 2019 13.84 15.34 13.84 15.08 2,080,957 +1.98(+15.11%)
Sep 04, 2019 13.63 13.70 13.10 13.10 1,462,326 -0.94(-6.70%)
Sep 03, 2019 14.96 15.11 13.96 14.04 1,387,285 -2.11(-13.07%)
Aug 30, 2019 16.32 16.62 15.84 16.15 675,700 -0.22(-1.34%)
Aug 29, 2019 15.63 16.95 15.52 16.37 1,300,776 +0.21(+1.30%)
Aug 28, 2019 16.18 16.62 15.94 16.16 611,240 -0.39(-2.36%)
Aug 27, 2019 17.20 17.35 16.50 16.55 634,391 -1.62(-8.92%)
Aug 26, 2019 18.36 18.44 17.82 18.17 270,578 -0.62(-3.30%)
Aug 23, 2019 19.96 20.12 18.74 18.79 386,600 -1.44(-7.12%)
Aug 22, 2019 20.22 20.27 19.94 20.23 188,753 +0.32(+1.61%)
Aug 21, 2019 20.15 20.25 19.77 19.91 113,543 +0.01(+0.05%)
Aug 20, 2019 20.44 20.44 19.77 19.90 202,962 -1.06(-5.06%)
Aug 19, 2019 20.62 20.96 20.37 20.96 179,675 +0.89(+4.43%)
Aug 16, 2019 19.77 20.20 19.64 20.07 104,700 +0.39(+1.98%)
Aug 15, 2019 19.69 19.85 19.48 19.68 143,715 -0.13(-0.66%)
Aug 14, 2019 19.75 20.21 19.35 19.81 197,926 -0.86(-4.16%)
Aug 13, 2019 19.48 22.78 19.45 20.67 411,794 +0.44(+2.17%)
Aug 12, 2019 20.73 20.74 19.93 20.23 82,051 -0.32(-1.56%)
Aug 09, 2019 20.67 20.94 20.27 20.55 161,700 +0.32(+1.58%)
Aug 08, 2019 20.95 21.05 20.18 20.23 404,486 +0.02(+0.10%)
Aug 07, 2019 20.81 20.91 19.57 20.21 476,671 -2.68(-11.71%)
Aug 06, 2019 22.85 23.17 22.72 22.89 43,863 -0.21(-0.91%)
Aug 05, 2019 22.93 23.61 22.42 23.10 167,496 -0.75(-3.14%)
Aug 02, 2019 24.30 24.30 23.43 23.85 105,200 +0.74(+3.20%)
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.