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 29, 2014 41.53 41.02 41.02 41.02 200,100 -0.38(-0.92%)
Aug 28, 2014 42.06 42.20 41.31 41.40 243,433 +0.60(+1.47%)
Aug 27, 2014 40.87 40.99 40.77 40.80 108,302 +0.29(+0.72%)
Aug 26, 2014 41.52 41.75 40.42 40.51 186,467 +0.19(+0.47%)
Aug 25, 2014 40.63 40.75 40.11 40.32 202,197 -0.69(-1.68%)
Aug 22, 2014 40.94 41.40 40.09 41.01 157,235 +0.05(+0.12%)
Aug 21, 2014 40.55 41.19 40.38 40.96 180,538 -0.24(-0.58%)
Aug 20, 2014 41.70 41.89 40.75 41.20 161,762 +0.13(+0.32%)
Aug 19, 2014 41.85 41.85 40.50 41.07 319,498 -1.30(-3.07%)
Aug 18, 2014 41.83 42.50 41.72 42.37 155,437 +0.27(+0.64%)
Aug 15, 2014 42.00 43.11 41.44 42.10 403,454 -1.87(-4.25%)
Aug 14, 2014 44.00 44.52 43.67 43.97 154,146 +0.45(+1.03%)
Aug 13, 2014 44.76 44.82 42.78 43.52 269,221 -0.93(-2.09%)
Aug 12, 2014 45.05 45.42 43.85 44.45 183,332 -0.65(-1.44%)
Aug 11, 2014 44.59 45.48 44.37 45.10 165,778 +0.37(+0.83%)
Aug 08, 2014 44.59 45.11 44.26 44.73 188,892 +0.05(+0.11%)
Aug 07, 2014 44.40 45.04 44.23 44.68 198,205 -0.33(-0.73%)
Aug 06, 2014 44.95 45.63 44.82 45.01 242,346 +1.41(+3.23%)
Aug 05, 2014 44.90 45.11 43.37 43.60 629,883 -2.59(-5.61%)
Aug 04, 2014 47.51 47.67 45.92 46.19 204,606 -0.95(-2.02%)
Aug 01, 2014 48.49 48.78 46.72 47.14 168,998 -0.54(-1.13%)
Jul 31, 2014 48.92 48.92 47.37 47.68 272,964 -1.54(-3.13%)
Jul 30, 2014 49.30 49.65 48.48 49.22 178,083 -0.11(-0.22%)
Jul 29, 2014 49.81 49.98 48.36 49.33 302,634 -0.15(-0.30%)
Jul 28, 2014 49.24 49.94 48.69 49.48 585,744 -0.61(-1.22%)
Jul 25, 2014 48.00 50.22 47.72 50.09 181,695 +2.45(+5.14%)
Jul 24, 2014 51.08 51.08 47.25 47.64 393,168 -4.19(-8.08%)
Jul 23, 2014 51.90 52.43 51.73 51.83 88,420 -0.12(-0.23%)
Jul 22, 2014 52.15 52.93 51.25 51.95 128,139 -0.01(-0.02%)
Jul 21, 2014 52.32 52.32 51.51 51.96 79,122 +0.57(+1.11%)
Jul 18, 2014 51.55 51.82 50.45 51.39 211,466 -2.20(-4.11%)
Jul 17, 2014 51.15 54.19 50.80 53.59 436,737 +3.02(+5.97%)
Jul 16, 2014 50.49 51.28 50.11 50.57 158,531 +0.37(+0.74%)
Jul 15, 2014 52.02 53.10 50.01 50.20 445,614 -1.76(-3.39%)
Jul 14, 2014 51.78 52.30 51.39 51.96 365,758 -4.09(-7.30%)
Jul 11, 2014 55.38 56.25 55.38 56.05 147,451 +0.48(+0.86%)
Jul 10, 2014 56.28 56.46 55.52 55.57 370,233 +1.98(+3.69%)
Jul 09, 2014 53.65 54.35 52.60 53.59 209,149 +0.60(+1.13%)
Jul 08, 2014 53.43 53.83 51.96 52.99 238,610 +0.28(+0.53%)
Jul 07, 2014 52.31 52.71 51.25 52.71 756,014 -0.84(-1.58%)
Jul 03, 2014 53.09 53.55 53.55 53.55 73,900 -0.32(-0.59%)
Jul 02, 2014 53.55 54.81 53.52 53.87 202,788 +0.90(+1.70%)
Jul 01, 2014 53.78 54.37 52.80 52.97 213,064 -0.48(-0.90%)
Jun 30, 2014 51.22 53.56 50.84 53.45 482,415 +0.75(+1.42%)
Jun 27, 2014 53.56 53.87 52.70 52.70 256,739 -0.64(-1.20%)
Jun 26, 2014 52.56 53.70 52.56 53.34 159,101 +0.48(+0.91%)
Jun 25, 2014 52.56 54.00 52.41 52.86 209,918 +0.79(+1.52%)
Jun 24, 2014 52.77 53.34 51.85 52.07 253,363 +0.15(+0.29%)
Jun 23, 2014 51.91 52.26 51.18 51.92 326,831 +0.27(+0.52%)
Jun 20, 2014 51.22 52.55 51.04 51.65 429,014 +0.80(+1.57%)
Jun 19, 2014 46.85 52.13 46.84 50.85 831,707 +6.19(+13.86%)
Jun 18, 2014 44.07 44.80 43.81 44.66 261,275 +0.88(+2.01%)
Jun 17, 2014 43.20 43.97 42.96 43.78 207,146 +0.56(+1.30%)
Jun 16, 2014 43.33 43.90 42.91 43.22 209,847 -0.54(-1.23%)
Jun 13, 2014 42.78 43.93 42.61 43.76 251,704 +1.01(+2.36%)
Jun 12, 2014 41.17 42.83 41.06 42.75 367,685 +2.14(+5.27%)
Jun 11, 2014 41.02 41.02 40.32 40.61 93,353 -0.08(-0.20%)
Jun 10, 2014 40.27 40.73 40.27 40.69 211,698 +1.28(+3.25%)
Jun 06, 2014 39.44 39.53 38.58 39.41 320,116 -0.02(-0.05%)
Jun 05, 2014 39.22 39.92 39.14 39.43 412,939 +1.39(+3.65%)
Jun 04, 2014 38.59 38.61 37.94 38.04 72,037 -0.26(-0.68%)
Jun 03, 2014 38.12 38.42 37.69 38.30 88,178 +0.41(+1.08%)
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.