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 (%)
Aug 31, 2018 6.420 6.420 6.420 0 -0.06(-0.93%)
Aug 30, 2018 6.590 6.590 6.410 6.480 3,523,340 -0.28(-4.14%)
Aug 29, 2018 6.770 6.810 6.680 6.760 1,478,375 +0.03(+0.45%)
Aug 28, 2018 6.990 7.040 6.660 6.730 2,781,766 -0.26(-3.72%)
Aug 27, 2018 6.880 7.020 6.870 6.990 2,029,843 +0.11(+1.60%)
Aug 24, 2018 6.760 6.965 6.730 6.880 4,478,000 +0.42(+6.50%)
Aug 23, 2018 6.590 6.660 6.430 6.460 2,675,227 -0.36(-5.21%)
Aug 22, 2018 6.820 6.860 6.740 6.815 1,660,491 -0.00(-0.07%)
Aug 21, 2018 6.840 6.870 6.760 6.820 1,873,341 +0.01(+0.15%)
Aug 20, 2018 6.780 6.830 6.660 6.810 2,678,361 -0.08(-1.16%)
Aug 17, 2018 6.730 6.890 6.630 6.890 2,385,200 +0.23(+3.45%)
Aug 16, 2018 6.700 6.930 6.650 6.660 4,793,341 +0.27(+4.23%)
Aug 15, 2018 6.850 6.850 6.280 6.390 11,676,207 -0.92(-12.59%)
Aug 14, 2018 7.280 7.370 7.220 7.310 1,771,208 +0.06(+0.83%)
Aug 13, 2018 7.600 7.610 7.190 7.250 5,670,253 -0.46(-5.97%)
Aug 10, 2018 7.740 7.890 7.660 7.710 3,335,500 -0.21(-2.65%)
Aug 09, 2018 7.950 8.010 7.870 7.920 1,299,423 +0.03(+0.38%)
Aug 08, 2018 7.840 7.910 7.760 7.890 1,672,424 +0.10(+1.28%)
Aug 07, 2018 7.870 7.960 7.760 7.790 1,409,514 +0.09(+1.17%)
Aug 06, 2018 7.760 7.780 7.690 7.700 2,171,271 -0.18(-2.28%)
Aug 03, 2018 7.920 8.090 7.870 7.880 2,524,600 +0.13(+1.68%)
Aug 02, 2018 7.870 7.890 7.680 7.750 2,545,431 -0.10(-1.27%)
Aug 01, 2018 7.930 7.970 7.840 7.850 2,074,419 -0.23(-2.85%)
Jul 31, 2018 8.000 8.190 7.930 8.080 3,554,844 +0.07(+0.87%)
Jul 30, 2018 8.000 8.089 7.960 8.010 1,741,319 +0.01(+0.12%)
Jul 27, 2018 8.000 8.080 7.960 8.000 2,915,600 +0.13(+1.65%)
Jul 26, 2018 8.010 8.120 7.830 7.870 3,158,884 -0.33(-4.02%)
Jul 25, 2018 8.190 8.215 8.060 8.200 2,279,327 +0.20(+2.50%)
Jul 24, 2018 8.040 8.180 7.960 8.000 3,515,339 +0.16(+2.04%)
Jul 23, 2018 7.910 7.940 7.770 7.840 2,646,215 -0.21(-2.61%)
Jul 20, 2018 7.910 8.090 7.860 8.050 3,185,563 +0.33(+4.27%)
Jul 19, 2018 7.640 7.955 7.630 7.720 7,580,118 -0.39(-4.81%)
Jul 18, 2018 7.980 8.150 7.885 8.110 4,935,623 -0.05(-0.61%)
Jul 17, 2018 8.180 8.320 8.100 8.160 5,539,881 -0.34(-4.00%)
Jul 16, 2018 8.490 8.530 8.420 8.500 2,371,050 -0.02(-0.23%)
Jul 13, 2018 8.530 8.640 8.420 8.520 3,529,590 -0.25(-2.85%)
Jul 12, 2018 8.690 8.840 8.650 8.770 3,516,588 +0.25(+2.93%)
Jul 11, 2018 8.750 8.760 8.500 8.520 6,139,269 -0.45(-5.02%)
Jul 10, 2018 9.010 9.040 8.910 8.970 2,034,940 -0.10(-1.10%)
Jul 09, 2018 9.170 9.230 9.010 9.070 3,191,881 +0.14(+1.57%)
Jul 06, 2018 8.870 8.940 8.820 8.930 2,370,347 +0.00(+0.00%)
Jul 05, 2018 8.920 9.040 8.850 8.930 3,253,971 +0.09(+1.02%)
Jul 03, 2018 8.840 8.840 8.840 0 +0.21(+2.43%)
Jul 02, 2018 8.710 8.778 8.521 8.630 7,777,728 -0.45(-4.96%)
Jun 29, 2018 8.960 9.200 8.890 9.080 4,354,653 +0.15(+1.68%)
Jun 28, 2018 9.000 9.000 8.790 8.930 7,928,346 -0.11(-1.22%)
Jun 27, 2018 9.280 9.390 8.900 9.040 6,807,640 -0.44(-4.64%)
Jun 26, 2018 9.470 9.520 9.380 9.480 3,536,150 -0.05(-0.52%)
Jun 25, 2018 9.560 9.590 9.475 9.530 2,974,837 -0.24(-2.46%)
Jun 22, 2018 9.620 9.810 9.550 9.770 3,940,517 +0.26(+2.73%)
Jun 21, 2018 9.500 9.600 9.440 9.510 4,079,349 +0.03(+0.32%)
Jun 20, 2018 9.530 9.550 9.430 9.480 5,229,669 -0.03(-0.32%)
Jun 19, 2018 9.540 9.629 9.450 9.510 7,073,479 -0.32(-3.26%)
Jun 18, 2018 9.930 9.950 9.710 9.830 6,094,269 -0.19(-1.85%)
Jun 15, 2018 11.24 9.795 10.02 8,940,273 -1.22(-10.90%)
Jun 14, 2018 11.22 11.45 11.17 11.24 3,221,460 +0.21(+1.90%)
Jun 13, 2018 10.83 11.11 10.53 11.03 3,719,986 +0.41(+3.86%)
Jun 12, 2018 10.66 10.79 10.54 10.62 1,817,825 -0.14(-1.26%)
Jun 11, 2018 10.63 10.78 10.62 10.76 2,693,313 +0.31(+2.92%)
Jun 08, 2018 10.51 10.53 10.34 10.45 1,738,205 +0.14(+1.36%)
Jun 07, 2018 10.54 10.69 10.25 10.31 4,192,697 +0.01(+0.10%)
Jun 06, 2018 10.29 10.39 10.19 10.30 4,497,940 +0.37(+3.73%)
Jun 05, 2018 9.850 10.01 9.756 9.930 2,689,089 +0.16(+1.64%)
Jun 04, 2018 9.950 10.00 9.760 9.770 1,942,608 +0.02(+0.21%)
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.