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 (%)
Sep 30, 2015 12.06 12.60 11.92 12.07 572,093 -0.24(-1.95%)
Sep 29, 2015 12.17 12.55 12.15 12.31 382,027 +0.09(+0.74%)
Sep 28, 2015 12.26 12.40 11.99 12.22 647,715 -1.39(-10.21%)
Sep 25, 2015 13.71 13.89 13.45 13.61 412,384 -0.10(-0.73%)
Sep 24, 2015 13.14 13.88 13.09 13.71 475,610 +0.94(+7.36%)
Sep 23, 2015 13.13 13.16 12.75 12.77 237,146 -0.09(-0.70%)
Sep 22, 2015 12.93 12.94 12.70 12.86 401,866 -1.08(-7.75%)
Sep 21, 2015 13.90 14.11 13.87 13.94 172,161 +0.04(+0.29%)
Sep 18, 2015 14.24 14.31 13.69 13.90 464,408 +0.12(+0.87%)
Sep 17, 2015 13.14 14.19 13.12 13.78 639,884 +0.63(+4.79%)
Sep 16, 2015 12.72 13.33 12.68 13.15 794,003 +1.19(+9.95%)
Sep 15, 2015 11.70 11.96 11.68 11.96 256,683 -0.02(-0.17%)
Sep 14, 2015 11.95 12.05 11.78 11.98 272,191 -0.49(-3.93%)
Sep 11, 2015 11.95 12.51 11.62 12.47 513,909 -0.11(-0.87%)
Sep 10, 2015 12.98 13.02 12.54 12.58 135,415 +0.13(+1.04%)
Sep 09, 2015 12.62 12.80 12.40 12.45 220,137 -0.52(-4.01%)
Sep 08, 2015 12.79 13.23 12.50 12.97 285,289 +0.55(+4.43%)
Sep 04, 2015 12.35 12.42 12.42 12.42 332,600 -0.25(-1.97%)
Sep 03, 2015 12.60 13.39 12.49 12.67 492,464 -0.03(-0.24%)
Sep 02, 2015 12.75 13.05 12.06 12.70 380,449 +0.25(+2.01%)
Sep 01, 2015 12.55 12.65 12.24 12.45 247,257 -0.12(-0.95%)
Aug 31, 2015 12.20 12.69 11.98 12.57 387,742 +0.12(+0.96%)
Aug 28, 2015 12.17 12.68 12.12 12.45 418,834 +0.36(+2.98%)
Aug 27, 2015 11.49 12.45 11.35 12.09 549,797 +0.65(+5.68%)
Aug 26, 2015 11.54 11.57 10.94 11.44 1,067,715 -1.26(-9.92%)
Aug 25, 2015 13.14 13.15 12.52 12.70 456,242 -0.39(-2.98%)
Aug 24, 2015 12.91 14.09 12.82 13.09 870,522 -1.49(-10.22%)
Aug 21, 2015 14.89 15.02 14.11 14.58 334,092 -0.57(-3.76%)
Aug 20, 2015 15.41 15.45 15.12 15.15 690,343 +0.66(+4.55%)
Aug 19, 2015 14.06 14.75 14.06 14.49 504,684 +1.09(+8.13%)
Aug 18, 2015 13.33 13.61 13.04 13.40 705,609 -1.39(-9.40%)
Aug 17, 2015 15.00 15.00 14.68 14.79 175,011 +0.25(+1.75%)
Aug 14, 2015 15.36 15.66 14.38 14.54 501,945 -0.52(-3.42%)
Aug 13, 2015 15.04 15.31 14.85 15.05 276,775 -0.34(-2.21%)
Aug 12, 2015 15.12 15.61 15.12 15.39 512,020 +0.52(+3.50%)
Aug 11, 2015 14.75 14.90 14.42 14.87 612,925 +0.32(+2.20%)
Aug 10, 2015 13.73 15.01 13.64 14.55 738,295 +1.23(+9.23%)
Aug 07, 2015 13.38 14.00 13.26 13.32 409,552 +0.35(+2.70%)
Aug 06, 2015 12.87 13.32 12.85 12.97 186,724 +0.09(+0.70%)
Aug 05, 2015 12.93 13.16 12.69 12.88 208,889 +0.08(+0.63%)
Aug 04, 2015 12.79 12.96 12.63 12.80 156,671 +0.14(+1.11%)
Aug 03, 2015 13.19 13.20 12.43 12.66 289,761 -0.53(-4.02%)
Jul 31, 2015 13.81 13.92 13.14 13.19 250,243 -0.04(-0.30%)
Jul 30, 2015 13.23 13.52 13.11 13.23 198,589 -0.25(-1.85%)
Jul 29, 2015 13.16 13.72 13.04 13.48 386,247 +0.43(+3.30%)
Jul 28, 2015 13.04 13.17 13.00 13.05 229,607 +0.29(+2.27%)
Jul 27, 2015 13.05 13.24 12.73 12.76 427,234 -0.33(-2.52%)
Jul 24, 2015 12.48 13.22 12.25 13.09 574,994 +0.06(+0.46%)
Jul 23, 2015 13.42 13.45 12.84 13.03 459,917 -0.39(-2.91%)
Jul 22, 2015 13.12 13.68 13.03 13.42 386,035 +0.00(+0.00%)
Jul 21, 2015 13.54 13.88 13.35 13.42 300,966 +0.21(+1.59%)
Jul 20, 2015 13.50 14.00 13.12 13.21 645,858 -0.48(-3.51%)
Jul 17, 2015 13.79 13.82 13.53 13.69 486,030 -0.37(-2.63%)
Jul 16, 2015 14.02 14.48 13.95 14.06 327,487 -0.24(-1.68%)
Jul 15, 2015 14.17 14.37 14.04 14.30 673,508 -0.77(-5.11%)
Jul 14, 2015 15.34 15.35 14.91 15.07 485,924 -0.36(-2.33%)
Jul 13, 2015 15.03 15.57 14.97 15.43 269,915 -0.27(-1.72%)
Jul 10, 2015 15.36 15.92 15.25 15.70 790,522 +0.42(+2.75%)
Jul 09, 2015 15.44 15.55 14.97 15.28 593,026 +0.95(+6.63%)
Jul 08, 2015 14.48 14.69 14.20 14.33 466,150 +0.02(+0.14%)
Jul 07, 2015 14.69 14.78 13.00 14.31 2,439,819 -1.90(-11.72%)
Jul 06, 2015 15.86 16.72 15.81 16.21 591,681 +0.12(+0.75%)
Jul 02, 2015 16.14 16.09 16.09 16.09 312,300 +0.15(+0.94%)
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.