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 (%)
Dec 31, 2014 20.20 18.99 18.99 18.99 953,400 -2.29(-10.76%)
Dec 30, 2014 20.31 21.97 20.26 21.28 610,773 +1.86(+9.58%)
Dec 29, 2014 20.58 20.58 19.23 19.42 386,079 -0.97(-4.76%)
Dec 26, 2014 20.97 21.00 20.39 20.39 253,137 +0.98(+5.05%)
Dec 24, 2014 19.38 19.41 19.41 19.41 96,200 +0.16(+0.83%)
Dec 23, 2014 19.25 19.69 19.14 19.25 160,341 +0.15(+0.79%)
Dec 22, 2014 20.28 20.34 18.61 19.10 361,041 -1.49(-7.24%)
Dec 19, 2014 20.16 20.80 20.00 20.59 219,155 +0.48(+2.39%)
Dec 18, 2014 20.66 20.80 19.80 20.11 259,816 +0.52(+2.65%)
Dec 17, 2014 19.71 20.55 19.02 19.59 440,177 +0.11(+0.56%)
Dec 16, 2014 21.67 21.78 18.61 19.48 521,625 -1.67(-7.90%)
Dec 15, 2014 24.05 24.31 21.03 21.15 552,829 -3.77(-15.13%)
Dec 12, 2014 25.19 25.43 24.81 24.92 239,999 -0.14(-0.56%)
Dec 11, 2014 24.82 25.75 24.70 25.06 254,349 -0.14(-0.56%)
Dec 10, 2014 25.42 25.73 24.97 25.20 310,860 +0.24(+0.96%)
Dec 09, 2014 23.86 25.70 23.75 24.96 586,542 +2.61(+11.68%)
Dec 08, 2014 21.99 22.47 21.67 22.35 182,112 +0.43(+1.97%)
Dec 05, 2014 22.32 22.40 21.74 21.92 167,528 -0.69(-3.06%)
Dec 04, 2014 23.15 23.31 22.61 22.61 293,680 +0.12(+0.53%)
Dec 03, 2014 22.72 23.14 22.11 22.49 156,049 -0.21(-0.93%)
Dec 02, 2014 22.11 22.94 21.60 22.70 278,736 -0.05(-0.22%)
Dec 01, 2014 20.73 24.03 20.64 22.75 708,347 +3.64(+19.05%)
Nov 28, 2014 20.72 20.96 19.00 19.11 626,292 -4.69(-19.71%)
Nov 26, 2014 23.92 23.80 23.80 23.80 143,400 -0.58(-2.38%)
Nov 25, 2014 24.12 24.42 23.64 24.38 221,444 +0.91(+3.88%)
Nov 24, 2014 23.46 23.58 22.92 23.47 147,662 -0.06(-0.25%)
Nov 21, 2014 23.50 24.12 22.73 23.53 299,007 +0.85(+3.75%)
Nov 20, 2014 22.39 22.70 22.07 22.68 167,755 +0.50(+2.25%)
Nov 19, 2014 22.60 23.88 21.18 22.18 477,944 -0.40(-1.77%)
Nov 18, 2014 22.53 22.60 22.10 22.58 255,311 +0.31(+1.39%)
Nov 17, 2014 22.05 22.39 21.68 22.27 250,269 -0.54(-2.37%)
Nov 14, 2014 19.47 23.23 19.31 22.81 700,258 +2.64(+13.09%)
Nov 13, 2014 20.51 20.60 20.01 20.17 170,756 -0.17(-0.84%)
Nov 12, 2014 20.23 20.60 20.18 20.34 176,812 -0.35(-1.69%)
Nov 11, 2014 20.03 21.34 19.78 20.69 224,215 +0.67(+3.37%)
Nov 10, 2014 20.51 20.56 19.76 20.02 283,312 -0.71(-3.44%)
Nov 07, 2014 20.03 20.88 19.99 20.73 302,905 +1.15(+5.87%)
Nov 06, 2014 19.10 19.63 19.07 19.58 388,956 +0.61(+3.22%)
Nov 05, 2014 19.21 20.12 18.91 18.97 956,157 -2.95(-13.46%)
Nov 04, 2014 21.80 22.23 21.58 21.92 258,921 -0.53(-2.36%)
Nov 03, 2014 22.05 22.76 21.85 22.45 227,181 +0.01(+0.04%)
Oct 31, 2014 21.20 22.53 21.20 22.44 798,603 -1.51(-6.30%)
Oct 30, 2014 24.82 24.89 23.33 23.95 554,672 -2.80(-10.47%)
Oct 29, 2014 27.52 28.03 26.60 26.75 128,059 -0.71(-2.59%)
Oct 28, 2014 27.98 28.17 27.34 27.46 98,488 +0.34(+1.25%)
Oct 27, 2014 27.16 27.42 27.09 27.12 108,491 -0.30(-1.09%)
Oct 24, 2014 28.19 28.22 27.20 27.42 112,626 -0.17(-0.62%)
Oct 23, 2014 27.26 27.71 27.06 27.59 140,414 +0.29(+1.06%)
Oct 22, 2014 27.80 27.85 27.12 27.30 230,757 -1.73(-5.96%)
Oct 21, 2014 29.07 29.58 28.95 29.03 202,680 +0.29(+1.01%)
Oct 20, 2014 28.64 28.80 28.18 28.74 119,770 +0.88(+3.16%)
Oct 17, 2014 28.24 28.35 27.66 27.86 136,589 -0.51(-1.80%)
Oct 16, 2014 27.85 28.79 27.60 28.37 167,284 -0.33(-1.15%)
Oct 15, 2014 28.83 30.54 28.54 28.70 296,503 +0.23(+0.81%)
Oct 14, 2014 28.90 28.97 28.20 28.47 157,514 -0.37(-1.28%)
Oct 13, 2014 28.55 28.84 28.00 28.84 164,544 +0.50(+1.76%)
Oct 10, 2014 28.23 28.55 27.74 28.34 201,192 +0.11(+0.39%)
Oct 09, 2014 29.04 29.95 28.16 28.23 478,341 -0.36(-1.26%)
Oct 08, 2014 28.22 28.86 26.86 28.59 297,999 +1.07(+3.89%)
Oct 07, 2014 28.05 28.25 27.11 27.52 210,381 -0.61(-2.17%)
Oct 06, 2014 27.00 28.38 26.69 28.13 374,270 +2.28(+8.82%)
Oct 03, 2014 26.10 26.56 25.34 25.85 437,399 -1.29(-4.75%)
Oct 02, 2014 27.13 27.42 26.47 27.14 402,629 -0.50(-1.81%)
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.