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 (%)
May 31, 2018 9.960 10.06 9.780 9.810 2,040,745 -0.16(-1.60%)
May 30, 2018 9.850 10.05 9.830 9.970 1,782,702 +0.19(+1.94%)
May 29, 2018 9.720 9.880 9.660 9.780 3,234,107 -0.18(-1.76%)
May 25, 2018 9.955 9.955 9.955 0 -0.31(-3.07%)
May 24, 2018 10.11 10.31 10.09 10.27 3,462,093 +0.39(+3.95%)
May 23, 2018 9.700 9.935 9.640 9.880 3,206,724 -0.16(-1.59%)
May 22, 2018 10.22 10.27 10.01 10.04 1,710,708 +0.07(+0.70%)
May 21, 2018 9.960 10.00 9.830 9.970 1,609,445 +0.12(+1.27%)
May 18, 2018 9.760 9.904 9.730 9.845 1,552,925 -0.00(-0.05%)
May 17, 2018 9.890 9.940 9.810 9.850 2,636,078 +0.11(+1.08%)
May 16, 2018 9.580 9.830 9.544 9.745 3,145,725 +0.15(+1.62%)
May 15, 2018 9.540 9.610 9.420 9.590 6,770,346 -0.44(-4.39%)
May 14, 2018 10.28 10.31 9.990 10.03 2,610,988 -0.31(-3.00%)
May 11, 2018 10.60 10.62 10.30 10.34 3,816,342 -0.07(-0.67%)
May 10, 2018 10.39 10.48 10.30 10.41 5,536,761 +0.41(+4.10%)
May 09, 2018 10.04 10.23 9.980 10.00 3,003,818 +0.03(+0.30%)
May 08, 2018 9.900 10.05 9.670 9.970 2,869,388 +0.01(+0.10%)
May 07, 2018 9.940 10.03 9.875 9.960 1,582,287 -0.06(-0.60%)
May 04, 2018 9.810 10.02 9.770 10.02 2,480,269 +0.13(+1.31%)
May 03, 2018 10.06 10.10 9.835 9.890 2,766,088 +0.09(+0.92%)
May 02, 2018 9.810 10.08 9.700 9.800 7,301,059 +0.36(+3.81%)
May 01, 2018 9.570 9.590 9.230 9.440 9,524,365 -0.30(-3.08%)
Apr 30, 2018 9.590 9.960 9.500 9.740 6,798,173 -0.38(-3.75%)
Apr 27, 2018 10.08 10.15 9.960 10.12 2,879,017 +0.00(+0.00%)
Apr 26, 2018 10.23 10.26 9.930 10.12 3,336,339 -0.08(-0.78%)
Apr 25, 2018 10.23 10.26 10.10 10.20 2,094,159 -0.34(-3.23%)
Apr 24, 2018 10.38 10.57 10.36 10.54 2,222,277 +0.21(+2.03%)
Apr 23, 2018 10.60 10.63 10.28 10.33 4,308,606 -1.02(-8.99%)
Apr 20, 2018 11.36 11.51 11.31 11.35 1,887,335 -0.25(-2.16%)
Apr 19, 2018 11.65 11.80 11.27 11.60 3,535,615 +0.13(+1.13%)
Apr 18, 2018 11.40 11.63 11.28 11.47 5,024,375 +0.79(+7.40%)
Apr 17, 2018 10.50 10.73 10.44 10.68 1,603,321 +0.20(+1.91%)
Apr 16, 2018 10.56 10.65 10.44 10.48 2,181,317 +0.07(+0.67%)
Apr 13, 2018 10.34 10.50 10.34 10.41 1,837,441 +0.30(+2.97%)
Apr 12, 2018 10.21 10.23 10.05 10.11 2,320,462 -0.37(-3.53%)
Apr 11, 2018 10.41 10.89 10.40 10.48 3,944,018 +0.17(+1.65%)
Apr 10, 2018 10.40 10.45 10.20 10.31 1,747,449 +0.14(+1.38%)
Apr 09, 2018 10.02 10.26 9.930 10.17 2,091,081 +0.26(+2.62%)
Apr 06, 2018 10.12 10.15 9.863 9.910 1,573,998 -0.05(-0.50%)
Apr 05, 2018 9.630 10.01 9.614 9.960 2,542,766 +0.14(+1.43%)
Apr 04, 2018 9.830 9.947 9.700 9.820 3,327,700 -0.19(-1.90%)
Apr 03, 2018 10.11 10.13 9.900 10.01 1,868,955 -0.40(-3.84%)
Apr 02, 2018 10.34 10.53 10.27 10.41 3,924,429 +0.50(+5.05%)
Mar 29, 2018 9.910 9.910 9.910 0 +0.10(+1.02%)
Mar 28, 2018 9.950 9.970 9.730 9.810 3,743,600 -0.44(-4.29%)
Mar 27, 2018 10.39 10.40 10.18 10.25 2,669,674 -0.35(-3.30%)
Mar 26, 2018 10.60 10.79 10.57 10.60 2,843,693 +0.30(+2.91%)
Mar 23, 2018 10.49 10.56 10.28 10.30 2,800,638 +0.26(+2.59%)
Mar 22, 2018 10.18 10.21 9.921 10.04 3,669,351 -0.41(-3.92%)
Mar 21, 2018 10.15 10.55 9.990 10.45 6,201,218 +0.76(+7.84%)
Mar 20, 2018 9.800 9.800 9.535 9.690 2,919,764 -0.24(-2.42%)
Mar 19, 2018 9.880 9.976 9.775 9.930 1,923,287 +0.00(+0.00%)
Mar 16, 2018 10.09 10.10 9.724 9.930 3,093,777 -0.13(-1.29%)
Mar 15, 2018 10.19 10.21 10.03 10.06 2,597,036 -0.33(-3.18%)
Mar 14, 2018 10.39 10.43 10.30 10.39 1,063,308 -0.02(-0.19%)
Mar 13, 2018 10.43 10.53 10.26 10.41 1,427,458 +0.03(+0.29%)
Mar 12, 2018 10.24 10.41 10.19 10.38 1,912,360 -0.09(-0.86%)
Mar 09, 2018 10.19 10.64 10.12 10.47 2,532,166 +0.20(+1.95%)
Mar 08, 2018 10.28 10.30 10.15 10.27 1,750,674 +0.01(+0.10%)
Mar 07, 2018 10.15 10.26 3,334,978 -0.52(-4.82%)
Mar 06, 2018 10.62 11.01 10.59 10.78 3,618,173 +0.59(+5.79%)
Mar 05, 2018 10.17 10.22 10.05 10.19 1,933,765 -0.15(-1.45%)
Mar 02, 2018 10.42 10.46 10.20 10.34 1,960,493 +0.05(+0.49%)
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.