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 (%)
Apr 30, 2018 9.590 9.960 9.500 9.740 6,798,173 -0.38(-3.75%)
Apr 27, 2018 10.08 10.15 9.960 10.12 2,879,017 +0.00(+0.00%)
Apr 26, 2018 10.23 10.26 9.930 10.12 3,336,339 -0.08(-0.78%)
Apr 25, 2018 10.23 10.26 10.10 10.20 2,094,159 -0.34(-3.23%)
Apr 24, 2018 10.38 10.57 10.36 10.54 2,222,277 +0.21(+2.03%)
Apr 23, 2018 10.60 10.63 10.28 10.33 4,308,606 -1.02(-8.99%)
Apr 20, 2018 11.36 11.51 11.31 11.35 1,887,335 -0.25(-2.16%)
Apr 19, 2018 11.65 11.80 11.27 11.60 3,535,615 +0.13(+1.13%)
Apr 18, 2018 11.40 11.63 11.28 11.47 5,024,375 +0.79(+7.40%)
Apr 17, 2018 10.50 10.73 10.44 10.68 1,603,321 +0.20(+1.91%)
Apr 16, 2018 10.56 10.65 10.44 10.48 2,181,317 +0.07(+0.67%)
Apr 13, 2018 10.34 10.50 10.34 10.41 1,837,441 +0.30(+2.97%)
Apr 12, 2018 10.21 10.23 10.05 10.11 2,320,462 -0.37(-3.53%)
Apr 11, 2018 10.41 10.89 10.40 10.48 3,944,018 +0.17(+1.65%)
Apr 10, 2018 10.40 10.45 10.20 10.31 1,747,449 +0.14(+1.38%)
Apr 09, 2018 10.02 10.26 9.930 10.17 2,091,081 +0.26(+2.62%)
Apr 06, 2018 10.12 10.15 9.863 9.910 1,573,998 -0.05(-0.50%)
Apr 05, 2018 9.630 10.01 9.614 9.960 2,542,766 +0.14(+1.43%)
Apr 04, 2018 9.830 9.947 9.700 9.820 3,327,700 -0.19(-1.90%)
Apr 03, 2018 10.11 10.13 9.900 10.01 1,868,955 -0.40(-3.84%)
Apr 02, 2018 10.34 10.53 10.27 10.41 3,924,429 +0.50(+5.05%)
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%)
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.