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 (%)
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%)
Jul 01, 2016 23.73 25.30 25.30 25.30 3,816,500 +3.19(+14.43%)
Jun 30, 2016 20.87 22.20 20.65 22.11 2,852,748 +1.78(+8.76%)
Jun 29, 2016 20.28 20.84 20.10 20.33 2,993,728 +1.58(+8.43%)
Jun 28, 2016 18.68 18.94 18.56 18.75 1,811,477 +0.05(+0.27%)
Jun 27, 2016 18.71 18.83 18.37 18.70 1,097,540 +0.05(+0.27%)
Jun 24, 2016 19.16 19.24 18.47 18.65 2,337,022 +1.27(+7.31%)
Jun 23, 2016 17.31 17.52 17.25 17.38 681,292 +0.17(+0.99%)
Jun 22, 2016 17.23 17.43 17.16 17.21 359,477 +0.09(+0.53%)
Jun 21, 2016 17.35 17.46 16.97 17.12 803,238 -0.85(-4.73%)
Jun 20, 2016 17.55 18.12 17.49 17.97 517,802 +0.12(+0.67%)
Jun 17, 2016 17.77 17.89 17.21 17.85 937,359 +0.89(+5.25%)
Jun 16, 2016 18.77 18.86 16.86 16.96 2,537,576 -1.10(-6.09%)
Jun 15, 2016 17.81 18.28 17.74 18.06 1,376,352 +0.44(+2.50%)
Jun 14, 2016 17.80 17.80 17.35 17.62 1,261,160 -0.09(-0.51%)
Jun 13, 2016 17.57 17.80 17.35 17.71 1,215,731 +0.32(+1.84%)
Jun 10, 2016 17.38 17.54 17.04 17.39 1,559,299 +0.03(+0.17%)
Jun 09, 2016 16.68 17.41 16.63 17.36 2,328,698 +0.75(+4.52%)
Jun 08, 2016 16.50 16.73 16.28 16.61 1,849,766 +1.80(+12.15%)
Jun 07, 2016 14.74 14.97 14.67 14.81 811,242 -0.24(-1.59%)
Jun 06, 2016 14.92 15.07 14.75 15.05 954,703 +0.14(+0.94%)
Jun 03, 2016 14.88 14.97 14.64 14.91 1,337,665 +1.08(+7.81%)
Jun 02, 2016 13.80 13.89 13.70 13.83 543,308 +0.07(+0.51%)
Jun 01, 2016 13.74 13.89 13.36 13.76 781,729 +0.01(+0.07%)
May 31, 2016 13.90 14.06 13.70 13.75 799,866 -0.58(-4.05%)
May 27, 2016 14.60 14.33 14.33 14.33 592,600 -0.39(-2.65%)
May 26, 2016 15.21 15.27 14.63 14.72 838,132 +0.07(+0.48%)
May 25, 2016 14.55 14.77 14.45 14.65 649,374 +0.20(+1.38%)
May 24, 2016 14.63 15.00 14.36 14.45 662,785 -0.45(-3.02%)
May 23, 2016 14.75 15.05 14.66 14.90 566,281 -0.32(-2.10%)
May 20, 2016 15.51 15.58 14.97 15.22 608,598 +0.07(+0.46%)
May 19, 2016 14.80 15.25 14.69 15.15 1,972,809 -1.07(-6.60%)
May 18, 2016 16.66 17.19 15.82 16.22 1,252,819 -1.20(-6.89%)
May 17, 2016 17.13 17.74 17.08 17.42 752,207 +0.28(+1.60%)
May 16, 2016 17.70 17.90 17.02 17.14 897,953 +0.12(+0.73%)
May 13, 2016 16.69 17.08 16.45 17.02 817,677 +0.12(+0.71%)
May 12, 2016 17.89 17.96 16.76 16.90 1,139,167 -1.09(-6.06%)
May 11, 2016 18.05 18.29 17.56 17.99 1,047,885 +0.95(+5.58%)
May 10, 2016 17.00 17.21 16.80 17.04 612,804 +0.42(+2.53%)
May 09, 2016 16.99 17.10 16.52 16.62 1,202,390 -1.54(-8.48%)
May 06, 2016 17.92 18.60 17.83 18.16 981,694 +0.32(+1.79%)
May 05, 2016 18.59 18.65 17.56 17.84 979,910 +0.02(+0.11%)
May 04, 2016 17.95 18.20 17.50 17.82 1,043,554 -0.32(-1.76%)
May 03, 2016 18.65 18.65 17.75 18.14 1,420,783 -0.23(-1.25%)
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.