Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Silver (NQ: USLV )

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 (%)
Jan 31, 2018 11.99 12.21 11.80 12.18 3,613,373 +0.46(+3.92%)
Jan 30, 2018 12.13 12.13 11.64 11.72 2,043,200 -0.16(-1.35%)
Jan 29, 2018 12.04 12.05 11.71 11.88 2,353,669 -0.49(-3.96%)
Jan 26, 2018 12.28 12.55 12.25 12.37 4,104,384 +0.24(+1.98%)
Jan 25, 2018 12.66 12.90 11.79 12.13 6,049,466 -0.64(-5.01%)
Jan 24, 2018 12.35 12.87 12.30 12.77 4,860,113 +1.09(+9.33%)
Jan 23, 2018 11.18 11.70 11.06 11.68 2,418,555 +0.05(+0.43%)
Jan 22, 2018 11.68 11.71 11.55 11.63 1,608,315 -0.04(-0.34%)
Jan 19, 2018 11.67 11.81 11.59 11.67 1,841,048 +0.17(+1.48%)
Jan 18, 2018 11.72 11.86 11.42 11.50 2,385,086 -0.19(-1.63%)
Jan 17, 2018 11.96 12.07 11.61 11.69 4,348,801 -0.42(-3.47%)
Jan 16, 2018 11.84 12.12 11.77 12.11 3,648,860 -0.07(-0.57%)
Jan 12, 2018 12.18 12.18 12.18 0 +0.61(+5.27%)
Jan 11, 2018 11.61 11.70 11.36 11.57 1,655,095 -0.06(-0.52%)
Jan 10, 2018 11.59 11.63 1,829,650 -0.03(-0.26%)
Jan 09, 2018 11.62 11.74 11.50 11.66 2,163,041 -0.25(-2.10%)
Jan 08, 2018 11.97 12.01 11.74 11.91 3,278,244 -0.20(-1.65%)
Jan 05, 2018 12.00 12.23 11.96 12.11 2,819,174 -0.02(-0.16%)
Jan 04, 2018 12.08 12.27 12.04 12.13 4,575,968 +0.14(+1.17%)
Jan 03, 2018 12.05 12.19 11.81 11.99 6,050,123 -0.11(-0.91%)
Jan 02, 2018 11.91 12.12 11.87 12.10 4,204,684 +0.49(+4.22%)
Dec 29, 2017 11.61 11.61 11.61 0 +0.24(+2.11%)
Dec 28, 2017 11.29 11.47 11.25 11.37 2,779,799 +0.25(+2.25%)
Dec 27, 2017 10.98 11.19 10.94 11.12 4,686,074 +0.27(+2.50%)
Dec 26, 2017 10.75 10.89 10.70 10.85 2,491,395 +0.40(+3.82%)
Dec 22, 2017 10.27 10.60 10.22 10.45 2,163,464 +0.38(+3.77%)
Dec 21, 2017 10.07 10.27 10.01 10.07 1,448,178 -0.08(-0.79%)
Dec 20, 2017 10.20 10.28 10.10 10.15 2,169,488 +0.11(+1.10%)
Dec 19, 2017 10.00 10.06 9.890 10.04 2,033,378 +0.01(+0.10%)
Dec 18, 2017 10.00 10.12 9.950 10.03 1,768,807 +0.14(+1.42%)
Dec 15, 2017 9.860 9.940 9.760 9.890 2,401,478 +0.29(+3.02%)
Dec 14, 2017 9.660 9.670 9.451 9.600 2,527,666 -0.27(-2.74%)
Dec 13, 2017 9.280 10.02 9.170 9.870 5,403,697 +0.59(+6.36%)
Dec 12, 2017 9.150 9.320 9.070 9.280 1,748,616 +0.01(+0.11%)
Dec 11, 2017 9.330 9.410 9.200 9.270 3,128,291 -0.20(-2.11%)
Dec 08, 2017 9.410 9.560 9.340 9.470 1,926,865 +0.19(+2.05%)
Dec 07, 2017 9.390 9.490 9.115 9.280 4,509,460 -0.46(-4.72%)
Dec 06, 2017 9.780 9.855 9.601 9.740 3,200,104 -0.26(-2.60%)
Dec 05, 2017 10.12 10.13 9.800 10.00 4,862,512 -0.43(-4.12%)
Dec 04, 2017 10.44 10.46 10.22 10.43 2,665,123 -0.21(-1.97%)
Dec 01, 2017 10.40 10.75 10.24 10.64 3,269,798 +0.02(+0.19%)
Nov 30, 2017 10.52 10.69 10.39 10.62 4,776,398 -0.26(-2.39%)
Nov 29, 2017 11.15 11.22 10.79 10.88 3,176,943 -0.63(-5.47%)
Nov 28, 2017 11.97 11.99 11.33 11.51 2,838,633 -0.43(-3.60%)
Nov 27, 2017 12.21 12.22 11.89 11.94 1,009,942 +0.04(+0.34%)
Nov 24, 2017 11.96 12.13 11.85 11.90 686,106 -0.27(-2.22%)
Nov 22, 2017 12.10 12.22 12.06 12.17 1,669,869 +0.39(+3.31%)
Nov 21, 2017 11.86 11.98 11.74 11.78 1,516,414 +0.06(+0.51%)
Nov 20, 2017 12.13 12.18 11.56 11.72 3,749,069 -0.84(-6.69%)
Nov 17, 2017 12.16 12.76 12.06 12.56 1,926,567 +0.45(+3.72%)
Nov 16, 2017 12.06 12.20 12.03 12.11 1,131,082 +0.21(+1.76%)
Nov 15, 2017 12.27 12.31 11.83 11.90 1,662,226 -0.08(-0.67%)
Nov 14, 2017 11.86 12.14 11.67 11.98 1,617,608 -0.03(-0.25%)
Nov 13, 2017 11.89 12.10 11.80 12.01 1,556,921 +0.29(+2.47%)
Nov 10, 2017 12.07 12.15 11.52 11.72 2,069,774 -0.26(-2.17%)
Nov 09, 2017 11.90 12.07 11.82 11.98 1,852,989 -0.03(-0.24%)
Nov 08, 2017 12.18 12.52 11.98 12.01 1,921,642 +0.12(+1.00%)
Nov 07, 2017 12.34 12.38 11.81 11.89 2,109,049 -0.64(-5.11%)
Nov 06, 2017 11.76 12.55 11.75 12.53 2,874,917 +0.85(+7.28%)
Nov 03, 2017 12.36 12.41 11.53 11.68 2,338,844 -0.60(-4.89%)
Nov 02, 2017 12.34 12.55 12.11 12.28 1,559,916 -0.06(-0.49%)
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.