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 (%)
Dec 31, 2019 93.32 93.89 91.14 91.80 333,700 -0.88(-0.95%)
Dec 30, 2019 92.16 93.45 91.85 92.68 274,239 +2.23(+2.47%)
Dec 27, 2019 92.67 93.91 90.26 90.45 361,500 -2.73(-2.93%)
Dec 26, 2019 94.04 95.25 90.96 93.18 473,972 +2.47(+2.72%)
Dec 24, 2019 88.55 91.00 88.42 90.71 314,200 +5.06(+5.91%)
Dec 23, 2019 83.77 86.00 83.77 85.65 262,397 +3.90(+4.77%)
Dec 20, 2019 82.40 83.09 80.68 81.75 252,200 +1.33(+1.65%)
Dec 19, 2019 79.37 81.15 78.80 80.42 256,981 +0.62(+0.78%)
Dec 18, 2019 78.62 79.80 78.55 79.80 134,148 +0.30(+0.38%)
Dec 17, 2019 79.95 80.21 78.98 79.50 168,654 -0.45(-0.56%)
Dec 16, 2019 79.67 80.40 79.05 79.95 263,561 +1.18(+1.50%)
Dec 13, 2019 78.02 79.20 77.31 78.77 261,800 -0.11(-0.14%)
Dec 12, 2019 80.50 80.64 76.27 78.88 355,385 +1.12(+1.44%)
Dec 11, 2019 75.11 79.00 74.79 77.76 298,802 +2.88(+3.85%)
Dec 10, 2019 75.10 75.50 74.26 74.88 137,589 +1.00(+1.35%)
Dec 09, 2019 73.94 74.31 73.62 73.88 314,458 +0.11(+0.15%)
Dec 06, 2019 75.56 76.86 73.06 73.77 829,600 -5.43(-6.86%)
Dec 05, 2019 77.91 80.06 77.82 79.20 259,607 +1.28(+1.64%)
Dec 04, 2019 81.16 81.16 77.15 77.92 385,561 -4.61(-5.59%)
Dec 03, 2019 82.22 83.05 82.00 82.53 330,680 +3.61(+4.57%)
Dec 02, 2019 78.81 80.08 78.55 78.92 165,127 -1.68(-2.08%)
Nov 29, 2019 78.90 80.92 78.56 80.60 163,000 +0.76(+0.95%)
Nov 27, 2019 79.85 80.61 79.53 79.84 196,300 -2.40(-2.92%)
Nov 26, 2019 79.72 82.28 78.25 82.24 187,732 +2.97(+3.75%)
Nov 25, 2019 79.53 80.72 79.20 79.27 143,566 -1.55(-1.92%)
Nov 22, 2019 82.40 82.68 80.70 80.82 166,300 -1.58(-1.92%)
Nov 21, 2019 82.59 83.33 81.83 82.40 193,874 -0.86(-1.03%)
Nov 20, 2019 82.33 83.26 81.33 83.26 233,177 +0.37(+0.45%)
Nov 19, 2019 80.70 83.40 80.59 82.89 271,407 +1.46(+1.79%)
Nov 18, 2019 80.88 81.66 80.24 81.43 283,356 +1.34(+1.67%)
Nov 15, 2019 79.42 80.90 79.36 80.09 188,900 -1.12(-1.38%)
Nov 14, 2019 80.28 82.00 79.13 81.21 200,206 +1.13(+1.41%)
Nov 13, 2019 79.74 80.95 79.00 80.08 245,427 +1.73(+2.21%)
Nov 12, 2019 77.94 78.40 75.87 78.35 340,948 -0.48(-0.61%)
Nov 11, 2019 78.50 79.48 76.16 78.83 273,704 +0.70(+0.90%)
Nov 08, 2019 79.13 80.70 78.13 78.13 469,700 -4.50(-5.45%)
Nov 07, 2019 90.03 90.27 80.58 82.63 879,975 -8.25(-9.08%)
Nov 06, 2019 90.02 91.10 89.29 90.88 306,953 +0.13(+0.14%)
Nov 05, 2019 92.95 93.51 89.44 90.75 505,789 -7.04(-7.20%)
Nov 04, 2019 98.93 99.62 96.64 97.79 229,270 -1.01(-1.02%)
Nov 01, 2019 97.87 98.99 97.00 98.80 238,400 +0.00(+0.00%)
Oct 31, 2019 97.84 100.00 96.93 98.80 375,060 +3.43(+3.60%)
Oct 30, 2019 94.68 95.39 90.58 95.37 280,100 +1.09(+1.16%)
Oct 29, 2019 91.94 95.64 91.62 94.28 219,921 -0.42(-0.44%)
Oct 28, 2019 96.87 96.87 93.96 94.70 232,351 -3.67(-3.73%)
Oct 25, 2019 101.76 102.02 94.97 98.37 546,500 +4.24(+4.50%)
Oct 24, 2019 93.80 94.89 93.10 94.13 377,328 +3.97(+4.40%)
Oct 23, 2019 90.49 91.30 90.07 90.16 113,441 +0.14(+0.16%)
Oct 22, 2019 90.15 91.19 88.60 90.02 149,384 -0.48(-0.53%)
Oct 21, 2019 94.66 95.10 89.95 90.50 309,935 -0.01(-0.01%)
Oct 18, 2019 89.86 91.20 89.54 90.51 211,900 +0.11(+0.12%)
Oct 17, 2019 90.36 91.92 89.80 90.40 251,629 +2.32(+2.63%)
Oct 16, 2019 87.76 88.53 86.33 88.08 226,638 +0.03(+0.03%)
Oct 15, 2019 90.21 90.42 87.54 88.05 232,102 -4.18(-4.53%)
Oct 14, 2019 90.85 93.11 90.64 92.23 218,419 +2.05(+2.27%)
Oct 11, 2019 90.44 90.94 87.54 90.18 371,300 -0.19(-0.21%)
Oct 10, 2019 92.10 92.10 88.80 90.37 314,714 -4.16(-4.40%)
Oct 09, 2019 95.50 95.58 93.15 94.53 264,565 +0.16(+0.17%)
Oct 08, 2019 94.28 95.22 92.43 94.37 427,740 +5.02(+5.62%)
Oct 07, 2019 90.30 91.85 88.90 89.35 203,555 -1.85(-2.03%)
Oct 04, 2019 89.06 91.93 88.40 91.20 311,400 -0.52(-0.57%)
Oct 03, 2019 90.51 95.04 90.47 91.72 510,584 +0.16(+0.17%)
Oct 02, 2019 89.89 93.18 89.04 91.56 572,893 +4.56(+5.24%)
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.