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 (%)
Jul 31, 2019 80.59 81.10 76.97 77.67 646,195 -4.93(-5.97%)
Jul 30, 2019 81.50 83.14 80.58 82.60 309,354 +1.73(+2.14%)
Jul 29, 2019 80.19 81.16 79.29 80.87 222,020 +1.65(+2.08%)
Jul 26, 2019 81.09 81.27 79.21 79.22 199,100 -0.95(-1.18%)
Jul 25, 2019 82.02 82.10 78.91 80.17 466,652 -2.77(-3.34%)
Jul 24, 2019 83.18 83.83 82.30 82.94 440,686 +2.78(+3.47%)
Jul 23, 2019 81.21 82.25 79.92 80.16 498,328 -0.02(-0.02%)
Jul 22, 2019 79.14 80.50 78.96 80.18 499,154 +3.06(+3.97%)
Jul 19, 2019 80.88 82.92 75.28 77.12 1,007,100 -2.22(-2.80%)
Jul 18, 2019 76.03 79.51 74.98 79.34 893,519 +5.02(+6.75%)
Jul 17, 2019 71.40 74.55 71.24 74.32 758,593 +6.02(+8.81%)
Jul 16, 2019 67.91 70.63 67.76 68.30 825,466 +1.85(+2.78%)
Jul 15, 2019 64.79 66.59 64.75 66.45 283,331 +2.16(+3.36%)
Jul 12, 2019 63.17 64.58 62.77 64.29 149,400 +1.13(+1.79%)
Jul 11, 2019 63.97 64.48 62.75 63.16 251,194 -1.17(-1.82%)
Jul 10, 2019 64.58 64.86 62.98 64.33 331,184 +1.52(+2.42%)
Jul 09, 2019 62.12 63.20 61.60 62.81 162,482 +1.02(+1.65%)
Jul 08, 2019 62.42 62.65 61.63 61.79 189,536 +0.19(+0.31%)
Jul 05, 2019 62.44 62.44 60.20 61.60 419,800 -3.90(-5.95%)
Jul 03, 2019 65.68 65.94 65.08 65.50 192,200 +0.29(+0.44%)
Jul 02, 2019 63.01 65.44 62.80 65.21 212,007 +1.61(+2.53%)
Jul 01, 2019 64.40 65.57 63.33 63.60 177,449 -2.15(-3.27%)
Jun 28, 2019 64.93 66.02 64.20 65.75 167,300 +0.73(+1.12%)
Jun 27, 2019 64.33 65.19 63.93 65.02 163,543 -0.82(-1.25%)
Jun 26, 2019 65.63 66.47 65.00 65.84 185,996 -0.66(-0.99%)
Jun 25, 2019 67.48 68.49 65.73 66.50 336,854 -1.49(-2.19%)
Jun 24, 2019 66.45 68.25 66.37 67.99 316,632 +1.61(+2.43%)
Jun 21, 2019 66.40 67.07 64.87 66.38 317,700 -1.48(-2.18%)
Jun 20, 2019 67.10 68.91 66.66 67.86 489,817 +3.94(+6.16%)
Jun 19, 2019 62.04 63.97 61.76 63.92 256,309 +1.57(+2.52%)
Jun 18, 2019 61.99 63.45 60.84 62.35 281,297 +1.89(+3.13%)
Jun 17, 2019 61.07 61.15 60.15 60.46 93,181 -0.11(-0.18%)
Jun 14, 2019 61.95 62.40 59.77 60.57 282,900 -0.51(-0.84%)
Jun 13, 2019 60.04 61.55 59.90 61.08 181,202 +1.31(+2.20%)
Jun 12, 2019 59.54 60.30 59.34 59.77 116,838 +0.47(+0.79%)
Jun 11, 2019 58.83 59.87 58.69 59.30 126,406 +0.65(+1.11%)
Jun 10, 2019 59.50 59.82 58.04 58.65 299,509 -4.12(-6.56%)
Jun 07, 2019 62.78 64.53 62.50 62.77 266,000 +1.79(+2.94%)
Jun 06, 2019 61.70 62.00 60.88 60.98 218,621 +0.92(+1.53%)
Jun 05, 2019 62.21 62.28 59.74 60.06 244,324 -0.51(-0.84%)
Jun 04, 2019 59.46 60.85 59.15 60.57 204,363 +0.47(+0.78%)
Jun 03, 2019 58.88 60.51 58.61 60.10 305,290 +2.71(+4.72%)
May 31, 2019 56.85 58.64 56.59 57.39 192,900 +0.65(+1.15%)
May 30, 2019 55.97 57.28 55.65 56.74 81,717 +1.13(+2.03%)
May 29, 2019 55.95 56.12 55.25 55.61 93,026 +0.91(+1.66%)
May 28, 2019 54.71 54.79 54.08 54.70 149,681 -2.63(-4.59%)
May 24, 2019 57.41 57.56 56.97 57.33 46,900 -0.46(-0.80%)
May 23, 2019 56.97 58.30 56.80 57.79 174,728 +1.88(+3.36%)
May 22, 2019 56.10 56.53 55.81 55.91 131,760 -0.06(-0.11%)
May 21, 2019 55.60 56.18 55.05 55.97 91,870 -0.33(-0.59%)
May 20, 2019 55.75 56.33 55.52 56.30 167,967 +0.30(+0.54%)
May 17, 2019 55.96 56.12 55.45 56.00 326,200 -1.51(-2.63%)
May 16, 2019 59.86 59.91 57.03 57.51 329,619 -2.99(-4.94%)
May 15, 2019 60.65 60.85 60.08 60.50 55,742 +0.04(+0.07%)
May 14, 2019 60.68 61.27 60.17 60.46 69,966 +0.21(+0.35%)
May 13, 2019 60.56 60.56 59.75 60.25 141,017 +0.08(+0.13%)
May 10, 2019 60.01 60.50 59.87 60.17 63,600 +0.16(+0.27%)
May 09, 2019 59.34 60.67 59.23 60.01 133,760 -1.04(-1.70%)
May 08, 2019 62.10 62.10 60.92 61.05 83,187 -1.00(-1.61%)
May 07, 2019 61.73 62.16 61.31 62.05 137,432 +0.09(+0.15%)
May 06, 2019 60.52 62.17 60.52 61.96 100,419 -0.04(-0.06%)
May 03, 2019 60.61 62.82 60.61 62.00 304,900 +3.40(+5.80%)
May 02, 2019 58.51 59.06 57.81 58.60 209,346 -0.50(-0.85%)
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.