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, 2016 23.60 23.69 21.75 21.98 1,290,837 +0.30(+1.38%)
Sep 29, 2016 21.72 22.08 21.40 21.68 533,610 -0.29(-1.32%)
Sep 28, 2016 21.54 22.10 21.11 21.97 1,102,741 +0.08(+0.37%)
Sep 27, 2016 22.25 22.39 21.31 21.89 1,459,341 -0.95(-4.16%)
Sep 26, 2016 23.64 23.76 22.68 22.84 876,453 -0.99(-4.15%)
Sep 23, 2016 24.33 24.52 23.53 23.83 884,860 -0.86(-3.48%)
Sep 22, 2016 25.00 25.30 24.54 24.69 1,653,385 +0.17(+0.69%)
Sep 21, 2016 23.61 24.62 23.31 24.52 1,863,628 +2.17(+9.71%)
Sep 20, 2016 21.93 22.44 21.78 22.35 576,753 +0.24(+1.09%)
Sep 19, 2016 22.36 22.54 22.02 22.11 1,201,028 +1.24(+5.94%)
Sep 16, 2016 20.59 20.94 20.49 20.87 1,449,704 -0.69(-3.20%)
Sep 15, 2016 21.45 21.94 20.92 21.56 1,141,263 +0.07(+0.33%)
Sep 14, 2016 21.55 21.87 21.38 21.49 654,835 +0.34(+1.61%)
Sep 13, 2016 21.74 21.78 20.85 21.15 1,381,245 -0.85(-3.86%)
Sep 12, 2016 21.11 22.15 20.83 22.00 2,318,642 +0.17(+0.78%)
Sep 09, 2016 23.25 23.26 21.81 21.83 1,486,874 -2.00(-8.39%)
Sep 08, 2016 24.45 24.77 23.60 23.83 1,176,433 -0.62(-2.54%)
Sep 07, 2016 25.22 25.25 24.27 24.45 1,110,847 -1.08(-4.23%)
Sep 06, 2016 24.09 25.79 23.93 25.53 1,920,672 +2.35(+10.14%)
Sep 02, 2016 22.55 23.18 23.18 23.18 1,094,100 +1.87(+8.78%)
Sep 01, 2016 20.66 21.50 20.50 21.31 907,198 +0.71(+3.45%)
Aug 31, 2016 20.60 20.86 20.49 20.60 755,616 +0.17(+0.83%)
Aug 30, 2016 20.96 21.09 20.37 20.43 684,952 -0.80(-3.77%)
Aug 29, 2016 20.45 21.35 20.00 21.23 705,613 +0.63(+3.06%)
Aug 26, 2016 20.88 22.00 20.36 20.60 1,638,540 +0.24(+1.18%)
Aug 25, 2016 20.29 20.61 20.26 20.36 555,092 -0.05(-0.24%)
Aug 24, 2016 20.96 20.96 20.32 20.41 1,325,070 -1.14(-5.29%)
Aug 23, 2016 22.00 22.13 21.51 21.55 639,572 -0.12(-0.55%)
Aug 22, 2016 21.90 21.94 21.48 21.67 1,519,198 -1.53(-6.59%)
Aug 19, 2016 23.34 23.67 23.09 23.20 1,172,136 -1.60(-6.45%)
Aug 18, 2016 24.92 25.14 24.57 24.80 803,405 +0.30(+1.22%)
Aug 17, 2016 24.59 24.95 23.40 24.50 1,381,852 -0.54(-2.16%)
Aug 16, 2016 24.89 25.52 24.68 25.04 725,566 -0.07(-0.28%)
Aug 15, 2016 24.85 25.30 24.82 25.11 511,205 +0.47(+1.91%)
Aug 12, 2016 26.42 26.54 24.48 24.64 2,488,926 -1.04(-4.05%)
Aug 11, 2016 26.48 26.93 25.61 25.68 1,681,085 -0.85(-3.20%)
Aug 10, 2016 27.04 27.18 26.39 26.53 1,498,381 +1.19(+4.70%)
Aug 09, 2016 25.26 25.43 25.02 25.34 904,896 +0.44(+1.77%)
Aug 08, 2016 24.93 25.40 24.81 24.90 1,377,684 +0.14(+0.57%)
Aug 05, 2016 25.56 25.64 24.72 24.76 2,357,546 -2.70(-9.83%)
Aug 04, 2016 27.15 27.83 27.12 27.46 777,823 -0.22(-0.79%)
Aug 03, 2016 28.25 28.25 27.51 27.68 1,274,355 -0.91(-3.18%)
Aug 02, 2016 28.84 29.09 28.46 28.59 1,597,563 +0.73(+2.62%)
Aug 01, 2016 27.97 28.43 27.55 27.86 3,133,738 +0.37(+1.35%)
Jul 29, 2016 27.13 27.73 26.51 27.49 1,836,432 +0.48(+1.78%)
Jul 28, 2016 27.37 27.52 26.56 27.01 1,815,293 -0.64(-2.31%)
Jul 27, 2016 26.17 27.74 25.31 27.65 2,786,264 +2.88(+11.63%)
Jul 26, 2016 24.76 24.93 24.63 24.77 619,911 +0.49(+2.02%)
Jul 25, 2016 24.03 25.01 23.48 24.28 1,096,747 -0.47(-1.90%)
Jul 22, 2016 24.75 25.08 24.50 24.75 656,446 -0.87(-3.40%)
Jul 21, 2016 23.57 25.69 23.57 25.62 1,589,950 +1.77(+7.42%)
Jul 20, 2016 24.05 24.58 23.73 23.85 2,281,023 -2.06(-7.95%)
Jul 19, 2016 25.88 26.25 25.75 25.91 864,978 -0.71(-2.67%)
Jul 18, 2016 25.84 26.67 25.84 26.62 1,444,551 +0.05(+0.19%)
Jul 15, 2016 26.55 26.92 26.20 26.57 1,371,098 -0.68(-2.50%)
Jul 14, 2016 26.67 27.44 26.58 27.25 1,508,553 -0.57(-2.05%)
Jul 13, 2016 27.51 27.87 26.90 27.82 1,752,649 +1.23(+4.63%)
Jul 12, 2016 27.69 28.00 26.07 26.59 2,304,130 -0.85(-3.10%)
Jul 11, 2016 27.18 28.05 27.12 27.44 2,134,174 +0.36(+1.33%)
Jul 08, 2016 25.73 27.14 25.07 27.08 3,183,445 +2.01(+8.02%)
Jul 07, 2016 25.82 25.83 24.13 25.07 3,577,602 -1.14(-4.35%)
Jul 05, 2016 25.73 26.62 25.00 26.21 3,929,807 +0.91(+3.60%)
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.