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 (%)
Feb 28, 2020 75.89 75.96 66.71 69.23 956,100 -15.64(-18.43%)
Feb 27, 2020 90.17 90.83 84.87 84.87 789,261 -3.63(-4.10%)
Feb 26, 2020 88.84 90.57 87.27 88.50 455,396 -0.40(-0.45%)
Feb 25, 2020 96.24 97.39 88.46 88.90 798,894 -12.32(-12.17%)
Feb 24, 2020 104.21 106.39 99.50 101.22 784,074 +1.99(+2.01%)
Feb 21, 2020 99.01 101.50 98.73 99.23 466,000 +2.03(+2.09%)
Feb 20, 2020 96.39 98.13 96.00 97.20 346,093 -1.55(-1.57%)
Feb 19, 2020 95.36 98.75 94.53 98.75 462,156 +3.89(+4.10%)
Feb 18, 2020 91.08 95.10 90.42 94.86 559,883 +7.52(+8.61%)
Feb 14, 2020 88.40 88.50 87.34 87.34 239,300 +1.20(+1.39%)
Feb 13, 2020 87.15 87.55 86.05 86.14 237,687 +1.96(+2.33%)
Feb 12, 2020 84.51 85.34 83.70 84.18 279,282 -2.46(-2.84%)
Feb 11, 2020 87.27 87.55 85.25 86.64 275,670 -1.94(-2.19%)
Feb 10, 2020 88.21 89.28 87.64 88.58 177,979 +1.23(+1.41%)
Feb 07, 2020 88.81 89.03 86.50 87.35 203,800 -1.50(-1.69%)
Feb 06, 2020 89.31 89.49 87.75 88.85 262,188 +2.50(+2.90%)
Feb 05, 2020 86.21 86.69 85.18 86.35 201,897 +0.10(+0.12%)
Feb 04, 2020 87.28 87.60 84.77 86.25 261,651 -0.74(-0.85%)
Feb 03, 2020 88.93 88.97 85.83 86.99 505,506 -5.52(-5.97%)
Jan 31, 2020 90.19 93.50 90.01 92.51 331,500 +2.53(+2.81%)
Jan 30, 2020 90.62 92.66 88.61 89.98 602,372 +4.38(+5.12%)
Jan 29, 2020 83.80 86.07 83.54 85.60 348,700 +1.14(+1.35%)
Jan 28, 2020 88.85 89.20 83.85 84.46 905,255 -9.76(-10.36%)
Jan 27, 2020 96.91 96.98 93.35 94.22 282,886 -0.23(-0.25%)
Jan 24, 2020 90.68 94.97 90.68 94.45 384,500 +4.69(+5.22%)
Jan 23, 2020 88.72 90.66 88.65 89.77 222,392 -0.54(-0.60%)
Jan 22, 2020 91.32 91.70 89.79 90.31 117,876 +0.42(+0.47%)
Jan 21, 2020 87.50 91.06 87.13 89.89 434,893 -3.35(-3.59%)
Jan 17, 2020 93.31 94.29 91.83 93.24 255,300 +0.82(+0.89%)
Jan 16, 2020 92.47 93.13 91.44 92.42 141,984 -0.59(-0.63%)
Jan 15, 2020 92.05 93.71 91.41 93.01 277,749 +2.73(+3.02%)
Jan 14, 2020 89.97 90.94 88.80 90.28 341,101 -2.55(-2.75%)
Jan 13, 2020 93.77 93.88 91.91 92.83 196,556 -1.54(-1.63%)
Jan 10, 2020 93.31 95.60 92.95 94.37 319,900 +2.42(+2.63%)
Jan 09, 2020 91.78 92.51 90.10 91.95 336,649 -3.35(-3.52%)
Jan 08, 2020 99.50 99.95 94.36 95.30 742,296 -4.38(-4.39%)
Jan 07, 2020 96.19 100.33 95.59 99.68 497,524 +3.74(+3.90%)
Jan 06, 2020 99.79 99.95 93.94 95.94 638,465 +1.87(+1.99%)
Jan 03, 2020 95.57 96.19 93.73 94.07 483,900 +0.10(+0.11%)
Jan 02, 2020 94.17 95.34 92.91 93.97 338,527 +2.17(+2.36%)
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%)
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.