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, 2017 17.08 17.30 16.87 16.95 1,898,727 +0.27(+1.62%)
Feb 27, 2017 17.03 17.40 16.64 16.68 2,190,194 -0.34(-2.00%)
Feb 24, 2017 16.97 17.18 16.73 17.02 1,720,466 +0.46(+2.78%)
Feb 23, 2017 16.59 16.69 16.25 16.56 1,784,308 +0.36(+2.22%)
Feb 22, 2017 16.07 16.21 15.88 16.20 2,170,170 +0.18(+1.12%)
Feb 21, 2017 15.80 16.33 15.66 16.02 1,702,529 -0.10(-0.62%)
Feb 17, 2017 16.12 16.12 16.12 0 -0.27(-1.65%)
Feb 16, 2017 16.31 16.51 16.21 16.39 1,712,939 +0.32(+1.99%)
Feb 15, 2017 15.72 16.10 15.66 16.07 1,399,017 +0.07(+0.44%)
Feb 14, 2017 16.29 16.31 15.44 16.00 1,850,118 +0.34(+2.17%)
Feb 13, 2017 15.87 15.90 15.48 15.66 1,465,865 -0.36(-2.25%)
Feb 10, 2017 15.31 16.17 15.31 16.02 2,117,521 +0.74(+4.84%)
Feb 09, 2017 15.65 15.74 15.14 15.28 1,359,208 -0.26(-1.67%)
Feb 08, 2017 15.64 15.82 15.33 15.54 2,014,903 +0.15(+0.97%)
Feb 07, 2017 15.32 15.63 15.31 15.39 1,839,778 -0.11(-0.71%)
Feb 06, 2017 15.21 15.54 15.07 15.50 2,055,775 +0.71(+4.80%)
Feb 03, 2017 14.62 14.97 14.56 14.79 1,589,598 -0.02(-0.14%)
Feb 02, 2017 15.25 15.34 14.65 14.81 1,486,526 -0.14(-0.94%)
Feb 01, 2017 14.74 15.26 14.51 14.95 1,392,346 -0.12(-0.80%)
Jan 31, 2017 14.85 15.17 14.70 15.07 2,850,677 +1.08(+7.72%)
Jan 30, 2017 14.13 14.36 13.84 13.99 1,383,369 -0.02(-0.14%)
Jan 27, 2017 13.13 14.27 13.02 14.01 2,163,086 +0.80(+6.06%)
Jan 26, 2017 13.24 13.43 12.99 13.21 1,937,813 -0.47(-3.44%)
Jan 25, 2017 13.29 13.70 13.15 13.68 1,242,435 -0.31(-2.22%)
Jan 24, 2017 14.13 14.41 13.76 13.99 1,452,447 -0.17(-1.20%)
Jan 23, 2017 14.02 14.21 13.93 14.16 1,012,960 +0.25(+1.80%)
Jan 20, 2017 13.72 14.13 13.47 13.91 1,200,748 +0.21(+1.53%)
Jan 19, 2017 13.24 13.83 13.05 13.70 1,618,607 -0.24(-1.72%)
Jan 18, 2017 14.15 14.57 13.81 13.94 2,037,151 -0.25(-1.76%)
Jan 17, 2017 13.98 14.25 13.90 14.19 2,765,956 +0.90(+6.77%)
Jan 13, 2017 13.29 13.29 13.29 0 +0.06(+0.45%)
Jan 12, 2017 13.45 13.66 13.13 13.23 919,728 +0.09(+0.68%)
Jan 11, 2017 12.92 13.47 12.66 13.14 1,230,867 -0.17(-1.28%)
Jan 10, 2017 13.01 13.58 13.01 13.31 1,449,620 +0.51(+3.98%)
Jan 09, 2017 12.76 13.10 12.65 12.80 1,711,051 +0.17(+1.35%)
Jan 06, 2017 12.42 12.77 12.40 12.63 1,715,030 -0.28(-2.17%)
Jan 05, 2017 12.87 13.14 12.70 12.91 2,833,919 +0.39(+3.12%)
Jan 04, 2017 12.52 12.70 12.28 12.52 1,800,415 +0.32(+2.62%)
Jan 03, 2017 11.69 12.63 11.61 12.20 2,098,317 +0.77(+6.74%)
Dec 30, 2016 11.43 11.43 11.43 0 -0.50(-4.19%)
Dec 29, 2016 11.68 12.10 11.60 11.93 1,338,171 +0.29(+2.49%)
Dec 28, 2016 11.40 11.68 11.31 11.64 1,101,644 +0.16(+1.39%)
Dec 27, 2016 11.18 11.53 11.15 11.48 843,339 +0.47(+4.27%)
Dec 23, 2016 11.01 11.01 11.01 0 -0.16(-1.43%)
Dec 22, 2016 11.32 11.67 11.10 11.17 836,438 -0.33(-2.87%)
Dec 21, 2016 11.83 11.91 11.39 11.50 666,531 -0.23(-1.96%)
Dec 20, 2016 10.87 11.79 10.84 11.73 1,467,681 +0.17(+1.47%)
Dec 19, 2016 11.76 11.78 11.40 11.56 875,251 -0.25(-2.12%)
Dec 16, 2016 11.75 12.16 11.52 11.81 1,044,232 +0.21(+1.81%)
Dec 15, 2016 11.86 11.97 11.34 11.60 3,407,851 -2.11(-15.39%)
Dec 14, 2016 14.52 14.78 13.57 13.71 1,679,136 -0.30(-2.14%)
Dec 13, 2016 14.42 14.57 13.65 14.01 900,315 -0.42(-2.91%)
Dec 12, 2016 14.56 14.71 14.37 14.43 978,034 +0.57(+4.11%)
Dec 09, 2016 14.34 14.42 13.75 13.86 922,504 -0.44(-3.08%)
Dec 08, 2016 14.33 14.47 14.18 14.30 680,327 -0.29(-1.99%)
Dec 07, 2016 14.40 14.88 14.39 14.59 1,613,254 +1.01(+7.44%)
Dec 06, 2016 13.61 14.00 13.55 13.58 710,060 -0.09(-0.66%)
Dec 05, 2016 13.32 13.97 13.10 13.67 794,747 +0.13(+0.96%)
Dec 02, 2016 13.18 13.82 13.16 13.54 938,201 +0.45(+3.44%)
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.