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 (%)
Feb 28, 2019 75.35 75.35 73.15 73.56 163,202 -1.99(-2.63%)
Feb 27, 2019 77.18 77.26 75.04 75.55 168,178 -2.79(-3.56%)
Feb 26, 2019 77.83 78.43 76.72 78.34 137,792 +0.37(+0.47%)
Feb 25, 2019 78.90 79.40 77.44 77.97 93,261 -0.70(-0.89%)
Feb 22, 2019 78.32 79.33 78.10 78.67 148,300 +1.65(+2.14%)
Feb 21, 2019 78.90 79.25 76.91 77.02 159,711 -4.11(-5.07%)
Feb 20, 2019 81.01 83.42 80.36 81.13 310,255 +1.00(+1.25%)
Feb 19, 2019 77.60 80.20 77.54 80.13 207,232 +3.20(+4.16%)
Feb 15, 2019 75.15 77.15 74.13 76.93 141,600 +2.48(+3.33%)
Feb 14, 2019 73.16 74.64 72.87 74.45 122,040 +0.79(+1.07%)
Feb 13, 2019 75.89 77.48 73.55 73.66 171,867 -2.38(-3.13%)
Feb 12, 2019 76.13 76.37 75.44 76.04 74,142 +0.04(+0.05%)
Feb 11, 2019 75.92 77.06 75.70 76.00 66,818 -1.63(-2.10%)
Feb 08, 2019 76.99 78.12 76.56 77.63 115,900 +0.96(+1.25%)
Feb 07, 2019 75.75 76.97 75.50 76.67 101,933 +0.69(+0.91%)
Feb 06, 2019 78.01 78.02 75.31 75.98 158,440 -2.47(-3.15%)
Feb 05, 2019 79.05 79.14 77.90 78.45 137,851 -0.16(-0.20%)
Feb 04, 2019 77.71 79.42 77.66 78.61 150,438 -0.93(-1.17%)
Feb 01, 2019 81.28 81.71 79.09 79.54 281,500 -1.89(-2.32%)
Jan 31, 2019 83.25 83.61 81.01 81.43 261,287 +0.07(+0.09%)
Jan 30, 2019 79.25 82.41 78.72 81.36 353,683 +3.20(+4.09%)
Jan 29, 2019 78.62 79.07 77.95 78.16 176,114 +1.03(+1.34%)
Jan 28, 2019 75.22 77.21 74.89 77.13 202,068 +0.55(+0.72%)
Jan 25, 2019 74.30 76.83 74.10 76.58 300,200 +5.66(+7.98%)
Jan 24, 2019 71.45 71.69 70.42 70.92 72,983 -0.59(-0.83%)
Jan 23, 2019 70.69 71.85 70.26 71.51 130,067 +0.26(+0.36%)
Jan 22, 2019 70.50 71.56 70.07 71.25 102,636 -0.12(-0.17%)
Jan 18, 2019 72.36 73.05 71.31 71.37 212,500 -2.87(-3.87%)
Jan 17, 2019 73.86 74.67 73.26 74.24 129,667 -0.97(-1.29%)
Jan 16, 2019 75.58 76.07 75.11 75.21 70,625 +0.27(+0.36%)
Jan 15, 2019 76.56 76.76 74.72 74.94 140,914 -0.98(-1.29%)
Jan 14, 2019 76.00 76.35 75.30 75.92 70,233 +0.57(+0.76%)
Jan 11, 2019 75.25 76.29 74.80 75.35 130,100 +0.65(+0.87%)
Jan 10, 2019 76.15 76.71 74.70 74.70 215,532 -2.80(-3.61%)
Jan 09, 2019 76.37 78.20 76.00 77.50 323,664 +1.08(+1.41%)
Jan 08, 2019 75.95 76.91 75.70 76.42 150,811 +0.09(+0.12%)
Jan 07, 2019 77.61 77.85 76.07 76.33 163,551 -0.73(-0.95%)
Jan 04, 2019 77.00 78.05 75.59 77.06 354,400 -0.63(-0.81%)
Jan 03, 2019 76.71 78.03 75.75 77.69 330,717 +3.09(+4.14%)
Jan 02, 2019 73.00 76.00 72.86 74.60 273,612 +0.50(+0.67%)
Dec 31, 2018 72.45 74.45 72.31 74.10 206,100 +1.51(+2.08%)
Dec 28, 2018 72.25 72.90 71.01 72.59 221,100 +1.82(+2.57%)
Dec 27, 2018 69.98 71.20 69.54 70.77 359,692 +2.71(+3.98%)
Dec 26, 2018 68.12 69.93 67.16 68.06 499,823 +3.32(+5.13%)
Dec 24, 2018 63.63 65.06 63.60 64.74 110,800 +2.07(+3.30%)
Dec 21, 2018 64.16 64.16 62.46 62.67 142,300 -1.98(-3.06%)
Dec 20, 2018 64.99 65.62 63.61 64.65 409,725 +2.65(+4.27%)
Dec 19, 2018 64.00 65.45 61.58 62.00 441,488 -0.92(-1.46%)
Dec 18, 2018 62.96 63.92 62.62 62.92 140,952 -0.55(-0.87%)
Dec 17, 2018 62.60 63.84 62.17 63.47 164,315 +1.24(+1.99%)
Dec 14, 2018 61.18 62.89 61.08 62.23 185,100 -2.65(-4.08%)
Dec 13, 2018 64.44 65.04 63.96 64.88 162,059 +0.26(+0.40%)
Dec 12, 2018 63.99 65.36 63.99 64.62 207,084 +2.32(+3.72%)
Dec 11, 2018 63.71 64.38 61.74 62.30 207,971 +0.54(+0.87%)
Dec 10, 2018 61.76 62.70 61.36 61.76 171,545 -1.40(-2.22%)
Dec 07, 2018 61.90 63.38 61.76 63.16 151,800 +2.13(+3.49%)
Dec 06, 2018 60.46 61.09 60.10 61.03 143,496 -0.53(-0.86%)
Dec 04, 2018 63.13 63.50 61.46 61.56 203,300 +1.80(+3.01%)
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.