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 (%)
Mar 29, 2018 9.910 9.910 9.910 0 +0.10(+1.02%)
Mar 28, 2018 9.950 9.970 9.730 9.810 3,743,600 -0.44(-4.29%)
Mar 27, 2018 10.39 10.40 10.18 10.25 2,669,674 -0.35(-3.30%)
Mar 26, 2018 10.60 10.79 10.57 10.60 2,843,693 +0.30(+2.91%)
Mar 23, 2018 10.49 10.56 10.28 10.30 2,800,638 +0.26(+2.59%)
Mar 22, 2018 10.18 10.21 9.921 10.04 3,669,351 -0.41(-3.92%)
Mar 21, 2018 10.15 10.55 9.990 10.45 6,201,218 +0.76(+7.84%)
Mar 20, 2018 9.800 9.800 9.535 9.690 2,919,764 -0.24(-2.42%)
Mar 19, 2018 9.880 9.976 9.775 9.930 1,923,287 +0.00(+0.00%)
Mar 16, 2018 10.09 10.10 9.724 9.930 3,093,777 -0.13(-1.29%)
Mar 15, 2018 10.19 10.21 10.03 10.06 2,597,036 -0.33(-3.18%)
Mar 14, 2018 10.39 10.43 10.30 10.39 1,063,308 -0.02(-0.19%)
Mar 13, 2018 10.43 10.53 10.26 10.41 1,427,458 +0.03(+0.29%)
Mar 12, 2018 10.24 10.41 10.19 10.38 1,912,360 -0.09(-0.86%)
Mar 09, 2018 10.19 10.64 10.12 10.47 2,532,166 +0.20(+1.95%)
Mar 08, 2018 10.28 10.30 10.15 10.27 1,750,674 +0.01(+0.10%)
Mar 07, 2018 10.15 10.26 3,334,978 -0.52(-4.82%)
Mar 06, 2018 10.62 11.01 10.59 10.78 3,618,173 +0.59(+5.79%)
Mar 05, 2018 10.17 10.22 10.05 10.19 1,933,765 -0.15(-1.45%)
Mar 02, 2018 10.42 10.46 10.20 10.34 1,960,493 +0.05(+0.49%)
Mar 01, 2018 9.850 10.40 9.670 10.29 3,919,282 +0.16(+1.58%)
Feb 28, 2018 10.23 10.33 10.09 10.13 1,431,861 -0.04(-0.39%)
Feb 27, 2018 10.50 10.52 10.03 10.17 2,061,547 -0.42(-3.97%)
Feb 26, 2018 10.55 10.60 10.31 10.59 1,542,867 +0.22(+2.12%)
Feb 23, 2018 10.48 10.48 10.34 10.37 1,367,403 -0.20(-1.89%)
Feb 22, 2018 10.57 1,249,220 +0.24(+2.32%)
Feb 21, 2018 10.52 10.87 10.27 10.33 2,103,236 +0.03(+0.24%)
Feb 20, 2018 10.66 10.66 10.22 10.30 2,612,564 -0.46(-4.23%)
Feb 16, 2018 10.76 10.76 10.76 0 -0.38(-3.41%)
Feb 15, 2018 11.18 10.79 11.14 2,875,320 +0.00(+0.00%)
Feb 14, 2018 10.63 11.25 10.58 11.14 3,491,183 +0.60(+5.69%)
Feb 13, 2018 10.46 10.61 10.31 10.54 1,708,926 +0.08(+0.76%)
Feb 12, 2018 10.30 10.63 10.28 10.46 2,107,044 +0.38(+3.77%)
Feb 09, 2018 10.09 10.09 9.820 10.08 2,490,084 -0.13(-1.27%)
Feb 08, 2018 10.31 10.36 10.12 10.21 1,905,149 +0.10(+0.99%)
Feb 07, 2018 10.35 10.37 9.980 10.11 2,798,791 -0.53(-4.98%)
Feb 06, 2018 10.81 10.84 10.60 10.64 2,022,323 -0.26(-2.35%)
Feb 05, 2018 11.17 11.19 10.78 10.90 3,384,052 +0.28(+2.60%)
Feb 02, 2018 11.42 11.42 10.59 10.62 5,579,660 -1.35(-11.28%)
Feb 01, 2018 11.74 12.01 11.69 11.97 3,230,006 -0.21(-1.72%)
Jan 31, 2018 11.99 12.21 11.80 12.18 3,613,373 +0.46(+3.92%)
Jan 30, 2018 12.13 12.13 11.64 11.72 2,043,200 -0.16(-1.35%)
Jan 29, 2018 12.04 12.05 11.71 11.88 2,353,669 -0.49(-3.96%)
Jan 26, 2018 12.28 12.55 12.25 12.37 4,104,384 +0.24(+1.98%)
Jan 25, 2018 12.66 12.90 11.79 12.13 6,049,466 -0.64(-5.01%)
Jan 24, 2018 12.35 12.87 12.30 12.77 4,860,113 +1.09(+9.33%)
Jan 23, 2018 11.18 11.70 11.06 11.68 2,418,555 +0.05(+0.43%)
Jan 22, 2018 11.68 11.71 11.55 11.63 1,608,315 -0.04(-0.34%)
Jan 19, 2018 11.67 11.81 11.59 11.67 1,841,048 +0.17(+1.48%)
Jan 18, 2018 11.72 11.86 11.42 11.50 2,385,086 -0.19(-1.63%)
Jan 17, 2018 11.96 12.07 11.61 11.69 4,348,801 -0.42(-3.47%)
Jan 16, 2018 11.84 12.12 11.77 12.11 3,648,860 -0.07(-0.57%)
Jan 12, 2018 12.18 12.18 12.18 0 +0.61(+5.27%)
Jan 11, 2018 11.61 11.70 11.36 11.57 1,655,095 -0.06(-0.52%)
Jan 10, 2018 11.59 11.63 1,829,650 -0.03(-0.26%)
Jan 09, 2018 11.62 11.74 11.50 11.66 2,163,041 -0.25(-2.10%)
Jan 08, 2018 11.97 12.01 11.74 11.91 3,278,244 -0.20(-1.65%)
Jan 05, 2018 12.00 12.23 11.96 12.11 2,819,174 -0.02(-0.16%)
Jan 04, 2018 12.08 12.27 12.04 12.13 4,575,968 +0.14(+1.17%)
Jan 03, 2018 12.05 12.19 11.81 11.99 6,050,123 -0.11(-0.91%)
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.