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 (%)
Jun 30, 2015 16.00 16.83 15.58 16.34 1,146,114 -0.03(-0.18%)
Jun 29, 2015 16.65 16.77 16.27 16.37 494,107 -0.26(-1.56%)
Jun 26, 2015 16.45 16.71 16.34 16.63 713,300 -0.22(-1.31%)
Jun 25, 2015 16.68 16.98 16.62 16.85 413,249 -0.12(-0.71%)
Jun 24, 2015 16.95 17.09 16.76 16.97 553,015 +0.17(+1.01%)
Jun 23, 2015 16.80 17.08 16.52 16.80 2,050,023 -1.20(-6.67%)
Jun 22, 2015 17.51 18.22 17.51 18.00 396,572 +0.23(+1.29%)
Jun 19, 2015 18.00 18.04 17.09 17.77 512,185 -0.23(-1.28%)
Jun 18, 2015 18.72 18.77 17.85 18.00 1,047,402 +0.03(+0.17%)
Jun 17, 2015 17.54 18.30 17.25 17.97 604,682 +0.50(+2.86%)
Jun 16, 2015 17.28 17.53 17.03 17.47 599,488 -0.29(-1.63%)
Jun 15, 2015 17.43 18.25 17.42 17.76 734,029 +0.51(+2.96%)
Jun 12, 2015 17.09 17.35 16.98 17.25 752,377 -0.29(-1.65%)
Jun 11, 2015 17.41 17.62 17.00 17.54 610,701 +0.04(+0.23%)
Jun 10, 2015 17.85 17.96 17.35 17.50 569,501 +0.14(+0.81%)
Jun 09, 2015 17.65 17.71 17.32 17.36 837,160 -0.14(-0.80%)
Jun 08, 2015 17.62 17.63 17.21 17.50 854,872 -0.24(-1.35%)
Jun 05, 2015 17.42 18.05 17.40 17.74 1,029,802 -0.37(-2.04%)
Jun 04, 2015 18.40 18.61 17.87 18.11 1,560,658 -1.27(-6.55%)
Jun 03, 2015 19.60 19.79 18.88 19.38 737,906 -0.97(-4.77%)
Jun 02, 2015 20.15 20.44 20.04 20.35 194,910 +0.22(+1.09%)
Jun 01, 2015 21.07 21.71 19.93 20.13 447,216 +0.01(+0.05%)
May 29, 2015 20.18 20.42 19.99 20.12 248,658 +0.15(+0.75%)
May 28, 2015 19.96 20.10 19.48 19.97 408,314 +0.00(+0.00%)
May 27, 2015 20.00 20.18 19.76 19.97 352,009 -0.21(-1.04%)
May 26, 2015 20.20 20.73 20.13 20.18 521,528 -1.28(-5.96%)
May 22, 2015 21.49 21.46 21.46 21.46 206,100 -0.29(-1.33%)
May 21, 2015 21.56 21.96 21.49 21.75 177,174 +0.14(+0.65%)
May 20, 2015 21.89 22.22 21.46 21.61 222,480 -0.07(-0.32%)
May 19, 2015 22.80 22.95 20.68 21.68 727,545 -2.29(-9.55%)
May 18, 2015 23.96 24.21 23.55 23.97 409,645 +0.59(+2.52%)
May 15, 2015 23.14 23.50 23.00 23.38 785,422 +0.44(+1.92%)
May 14, 2015 22.99 23.51 22.68 22.94 718,920 +1.24(+5.71%)
May 13, 2015 21.53 22.15 21.33 21.70 984,148 +2.01(+10.21%)
May 12, 2015 19.08 19.89 19.04 19.69 450,776 +0.94(+5.01%)
May 11, 2015 19.53 19.73 18.55 18.75 380,054 -0.74(-3.80%)
May 08, 2015 19.45 19.55 19.00 19.49 316,307 +0.61(+3.23%)
May 07, 2015 19.49 19.49 18.83 18.88 400,692 -0.72(-3.67%)
May 06, 2015 20.00 20.12 19.32 19.60 506,530 -0.14(-0.71%)
May 05, 2015 20.15 20.22 19.63 19.74 425,614 +0.45(+2.33%)
May 04, 2015 20.06 20.18 19.16 19.29 998,879 +0.87(+4.72%)
May 01, 2015 18.04 18.50 17.68 18.42 766,952 +0.12(+0.66%)
Apr 30, 2015 17.78 18.54 17.22 18.30 1,234,696 -1.47(-7.44%)
Apr 29, 2015 20.24 20.50 19.71 19.77 497,386 -0.36(-1.79%)
Apr 28, 2015 19.59 20.39 19.44 20.13 597,669 +0.84(+4.35%)
Apr 27, 2015 18.07 19.64 17.97 19.29 1,083,523 +2.08(+12.09%)
Apr 24, 2015 17.49 17.52 16.79 17.21 661,238 -0.51(-2.88%)
Apr 23, 2015 17.40 17.88 17.30 17.72 310,765 +0.30(+1.72%)
Apr 22, 2015 17.93 18.02 17.07 17.42 691,704 -0.76(-4.18%)
Apr 21, 2015 18.08 18.43 17.90 18.18 410,941 +0.09(+0.50%)
Apr 20, 2015 18.33 18.33 17.67 18.09 934,350 -0.98(-5.14%)
Apr 17, 2015 19.22 19.40 18.95 19.07 376,557 -0.09(-0.47%)
Apr 16, 2015 19.62 19.77 18.66 19.16 316,267 -0.15(-0.78%)
Apr 15, 2015 18.91 19.61 18.80 19.31 303,408 +0.43(+2.28%)
Apr 14, 2015 19.04 19.50 18.85 18.88 300,762 -0.35(-1.82%)
Apr 13, 2015 19.38 19.50 19.19 19.23 170,105 -0.69(-3.46%)
Apr 10, 2015 20.25 20.57 19.61 19.92 418,683 +1.03(+5.45%)
Apr 09, 2015 18.90 19.18 18.69 18.89 437,308 -1.24(-6.16%)
Apr 08, 2015 21.26 21.27 19.65 20.13 470,797 -1.35(-6.30%)
Apr 07, 2015 21.48 21.56 21.10 21.48 160,811 -0.46(-2.08%)
Apr 06, 2015 22.74 23.18 21.89 21.94 378,529 +0.96(+4.58%)
Apr 02, 2015 21.16 20.98 20.98 20.98 277,400 -0.87(-3.98%)
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.