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 (%)
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%)
Nov 02, 2015 13.98 14.20 13.67 14.10 384,998 -0.29(-2.01%)
Oct 30, 2015 14.53 14.60 14.27 14.39 145,933 -0.17(-1.17%)
Oct 29, 2015 14.97 15.16 14.45 14.56 561,906 -1.30(-8.20%)
Oct 28, 2015 16.23 16.99 15.05 15.86 826,338 +0.31(+1.99%)
Oct 27, 2015 15.45 15.74 15.36 15.55 81,918 +0.08(+0.52%)
Oct 26, 2015 15.71 15.80 15.46 15.47 171,491 +0.01(+0.06%)
Oct 23, 2015 15.52 15.55 15.10 15.46 205,533 +0.03(+0.19%)
Oct 22, 2015 15.25 15.65 15.25 15.43 139,454 +0.43(+2.87%)
Oct 21, 2015 15.15 15.16 14.81 15.00 372,566 -0.66(-4.21%)
Oct 20, 2015 15.50 15.80 15.20 15.66 253,263 +0.25(+1.62%)
Oct 19, 2015 15.82 15.84 15.18 15.41 353,580 -0.59(-3.69%)
Oct 16, 2015 16.25 16.43 15.95 16.00 224,991 -0.36(-2.17%)
Oct 15, 2015 16.24 16.56 16.08 16.36 291,777 -0.09(-0.52%)
Oct 14, 2015 16.15 16.57 16.10 16.44 573,669 +0.78(+4.98%)
Oct 13, 2015 15.64 15.93 15.58 15.66 244,388 +0.16(+1.03%)
Oct 12, 2015 16.09 16.11 15.39 15.50 233,614 +0.05(+0.32%)
Oct 09, 2015 15.56 15.62 15.18 15.45 236,689 +0.38(+2.52%)
Oct 08, 2015 14.82 15.50 14.76 15.07 722,330 -0.98(-6.14%)
Oct 07, 2015 15.79 16.33 15.61 16.05 530,617 +0.63(+4.12%)
Oct 06, 2015 15.57 16.27 15.36 15.42 1,095,618 +0.54(+3.63%)
Oct 05, 2015 14.91 15.18 14.53 14.88 826,730 +1.03(+7.44%)
Oct 02, 2015 12.93 14.03 12.93 13.85 1,664,298 +1.75(+14.46%)
Oct 01, 2015 12.33 12.47 11.96 12.10 464,039 +0.03(+0.25%)
Sep 30, 2015 12.06 12.60 11.92 12.07 572,093 -0.24(-1.95%)
Sep 29, 2015 12.17 12.55 12.15 12.31 382,027 +0.09(+0.74%)
Sep 28, 2015 12.26 12.40 11.99 12.22 647,715 -1.39(-10.21%)
Sep 25, 2015 13.71 13.89 13.45 13.61 412,384 -0.10(-0.73%)
Sep 24, 2015 13.14 13.88 13.09 13.71 475,610 +0.94(+7.36%)
Sep 23, 2015 13.13 13.16 12.75 12.77 237,146 -0.09(-0.70%)
Sep 22, 2015 12.93 12.94 12.70 12.86 401,866 -1.08(-7.75%)
Sep 21, 2015 13.90 14.11 13.87 13.94 172,161 +0.04(+0.29%)
Sep 18, 2015 14.24 14.31 13.69 13.90 464,408 +0.12(+0.87%)
Sep 17, 2015 13.14 14.19 13.12 13.78 639,884 +0.63(+4.79%)
Sep 16, 2015 12.72 13.33 12.68 13.15 794,003 +1.19(+9.95%)
Sep 15, 2015 11.70 11.96 11.68 11.96 256,683 -0.02(-0.17%)
Sep 14, 2015 11.95 12.05 11.78 11.98 272,191 -0.49(-3.93%)
Sep 11, 2015 11.95 12.51 11.62 12.47 513,909 -0.11(-0.87%)
Sep 10, 2015 12.98 13.02 12.54 12.58 135,415 +0.13(+1.04%)
Sep 09, 2015 12.62 12.80 12.40 12.45 220,137 -0.52(-4.01%)
Sep 08, 2015 12.79 13.23 12.50 12.97 285,289 +0.55(+4.43%)
Sep 04, 2015 12.35 12.42 12.42 12.42 332,600 -0.25(-1.97%)
Sep 03, 2015 12.60 13.39 12.49 12.67 492,464 -0.03(-0.24%)
Sep 02, 2015 12.75 13.05 12.06 12.70 380,449 +0.25(+2.01%)
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.