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 29, 2016 10.50 10.69 10.40 10.60 517,316 +0.02(+0.19%)
Jan 28, 2016 10.55 10.67 10.50 10.58 410,280 -0.60(-5.37%)
Jan 27, 2016 11.13 11.34 10.87 11.18 639,055 -0.04(-0.36%)
Jan 26, 2016 10.86 11.31 10.82 11.22 763,368 +0.62(+5.85%)
Jan 25, 2016 10.54 10.65 10.49 10.60 329,750 +0.45(+4.43%)
Jan 22, 2016 10.49 10.83 10.14 10.15 424,344 -0.21(-2.03%)
Jan 21, 2016 9.980 10.36 9.800 10.36 496,060 -0.05(-0.48%)
Jan 20, 2016 10.28 10.45 10.16 10.41 576,128 +0.27(+2.66%)
Jan 19, 2016 10.31 10.37 10.09 10.14 624,452 +0.29(+2.89%)
Jan 15, 2016 10.28 9.855 9.855 9.855 648,000 +0.12(+1.28%)
Jan 14, 2016 9.780 9.820 9.550 9.730 1,004,821 -0.76(-7.24%)
Jan 13, 2016 10.09 10.55 10.02 10.49 829,950 +0.78(+8.03%)
Jan 12, 2016 9.710 9.807 9.574 9.710 2,071,602 -0.10(-1.02%)
Jan 11, 2016 10.21 10.22 9.740 9.810 436,147 -0.22(-2.19%)
Jan 08, 2016 10.29 10.34 9.860 10.03 548,529 -0.82(-7.56%)
Jan 07, 2016 10.47 11.00 10.32 10.85 794,854 +0.66(+6.48%)
Jan 06, 2016 10.25 10.46 9.990 10.19 415,205 +0.07(+0.69%)
Jan 05, 2016 10.07 10.20 9.933 10.12 216,085 +0.28(+2.85%)
Jan 04, 2016 10.46 10.56 9.830 9.840 705,056 +0.03(+0.31%)
Dec 31, 2015 9.850 9.810 9.810 9.810 346,300 -0.03(-0.30%)
Dec 30, 2015 9.830 9.880 9.750 9.840 307,179 -0.17(-1.70%)
Dec 29, 2015 10.22 10.27 10.00 10.01 313,833 +0.02(+0.20%)
Dec 28, 2015 10.28 10.30 9.880 9.990 669,196 -1.01(-9.18%)
Dec 24, 2015 11.00 11.00 11.00 11.00 115,300 +0.08(+0.73%)
Dec 23, 2015 10.75 11.00 10.70 10.92 213,505 +0.11(+1.02%)
Dec 22, 2015 10.93 10.99 10.77 10.81 173,045 +0.01(+0.09%)
Dec 21, 2015 10.79 10.95 10.68 10.80 387,199 +0.36(+3.45%)
Dec 18, 2015 9.990 10.65 9.970 10.44 621,295 +0.83(+8.64%)
Dec 17, 2015 9.920 9.920 9.550 9.610 619,999 -1.02(-9.60%)
Dec 16, 2015 10.53 11.00 10.22 10.63 1,040,333 +0.86(+8.80%)
Dec 15, 2015 9.780 9.930 9.630 9.770 291,201 +0.14(+1.45%)
Dec 14, 2015 9.920 9.950 9.620 9.630 619,408 -0.56(-5.50%)
Dec 11, 2015 9.920 10.26 9.880 10.19 642,064 -0.39(-3.69%)
Dec 10, 2015 10.64 10.73 10.58 10.58 155,482 -0.10(-0.94%)
Dec 09, 2015 11.07 11.08 10.67 10.68 294,815 -0.01(-0.09%)
Dec 08, 2015 10.94 10.96 10.58 10.69 237,209 -0.31(-2.82%)
Dec 07, 2015 11.45 11.48 10.91 11.00 645,245 -0.64(-5.50%)
Dec 04, 2015 11.11 11.79 11.05 11.64 1,087,032 +1.01(+9.50%)
Dec 03, 2015 10.58 10.74 10.32 10.63 612,794 +0.19(+1.82%)
Dec 02, 2015 10.58 10.59 10.21 10.44 530,568 -0.36(-3.33%)
Dec 01, 2015 10.81 10.81 10.59 10.80 309,579 +0.20(+1.89%)
Nov 30, 2015 10.65 10.74 10.52 10.60 342,696 -0.01(-0.09%)
Nov 27, 2015 10.50 10.74 10.41 10.61 177,053 -0.22(-2.03%)
Nov 25, 2015 10.62 10.83 10.83 10.83 327,000 +0.02(+0.19%)
Nov 24, 2015 10.93 11.10 10.78 10.81 515,458 +0.16(+1.50%)
Nov 23, 2015 10.55 10.83 10.52 10.65 304,682 -0.10(-0.93%)
Nov 20, 2015 10.98 11.00 10.60 10.75 404,513 -0.28(-2.54%)
Nov 19, 2015 11.02 11.35 11.00 11.03 576,902 +0.22(+2.04%)
Nov 18, 2015 10.73 10.93 10.50 10.81 641,274 -0.09(-0.83%)
Nov 17, 2015 11.06 11.06 10.68 10.90 399,717 -0.16(-1.45%)
Nov 16, 2015 11.05 11.11 10.90 11.06 470,969 +0.08(+0.73%)
Nov 13, 2015 10.96 11.03 10.81 10.98 493,159 -0.18(-1.61%)
Nov 12, 2015 11.02 11.60 10.90 11.16 791,616 +0.03(+0.27%)
Nov 11, 2015 11.34 11.35 11.08 11.13 517,214 -0.29(-2.54%)
Nov 10, 2015 11.25 11.54 11.18 11.42 839,836 -0.36(-3.06%)
Nov 09, 2015 11.99 12.00 11.50 11.78 689,282 -0.50(-4.07%)
Nov 06, 2015 12.38 12.45 12.19 12.28 429,309 -0.65(-5.03%)
Nov 05, 2015 12.92 13.08 12.78 12.93 221,998 -0.22(-1.67%)
Nov 04, 2015 13.66 13.68 13.13 13.15 214,056 -0.54(-3.93%)
Nov 03, 2015 13.79 13.86 13.53 13.69 256,788 -0.41(-2.92%)
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.