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 (%)
Dec 31, 2018 72.45 74.45 72.31 74.10 206,100 +1.51(+2.08%)
Dec 28, 2018 72.25 72.90 71.01 72.59 221,100 +1.82(+2.57%)
Dec 27, 2018 69.98 71.20 69.54 70.77 359,692 +2.71(+3.98%)
Dec 26, 2018 68.12 69.93 67.16 68.06 499,823 +3.32(+5.13%)
Dec 24, 2018 63.63 65.06 63.60 64.74 110,800 +2.07(+3.30%)
Dec 21, 2018 64.16 64.16 62.46 62.67 142,300 -1.98(-3.06%)
Dec 20, 2018 64.99 65.62 63.61 64.65 409,725 +2.65(+4.27%)
Dec 19, 2018 64.00 65.45 61.58 62.00 441,488 -0.92(-1.46%)
Dec 18, 2018 62.96 63.92 62.62 62.92 140,952 -0.55(-0.87%)
Dec 17, 2018 62.60 63.84 62.17 63.47 164,315 +1.24(+1.99%)
Dec 14, 2018 61.18 62.89 61.08 62.23 185,100 -2.65(-4.08%)
Dec 13, 2018 64.44 65.04 63.96 64.88 162,059 +0.26(+0.40%)
Dec 12, 2018 63.99 65.36 63.99 64.62 207,084 +2.32(+3.72%)
Dec 11, 2018 63.71 64.38 61.74 62.30 207,971 +0.54(+0.87%)
Dec 10, 2018 61.76 62.70 61.36 61.76 171,545 -1.40(-2.22%)
Dec 07, 2018 61.90 63.38 61.76 63.16 151,800 +2.13(+3.49%)
Dec 06, 2018 60.46 61.09 60.10 61.03 143,496 -0.53(-0.86%)
Dec 04, 2018 63.13 63.50 61.46 61.56 203,300 +1.80(+3.01%)
Dec 03, 2018 61.61 61.89 59.65 59.76 363,012 +2.31(+4.02%)
Nov 30, 2018 57.35 57.50 55.86 57.45 262,200 -1.61(-2.73%)
Nov 29, 2018 59.60 60.09 58.75 59.06 107,851 -0.29(-0.49%)
Nov 28, 2018 57.71 60.37 57.14 59.35 297,027 +2.01(+3.51%)
Nov 27, 2018 58.85 59.12 56.76 57.34 276,834 -1.50(-2.55%)
Nov 26, 2018 59.45 59.84 58.51 58.84 79,871 -0.11(-0.19%)
Nov 23, 2018 59.21 59.58 58.92 58.95 121,400 -2.83(-4.58%)
Nov 21, 2018 61.78 61.78 61.78 0 +2.15(+3.61%)
Nov 20, 2018 61.07 61.07 58.63 59.63 204,255 -1.22(-2.00%)
Nov 19, 2018 60.66 61.29 60.34 60.85 180,827 -0.06(-0.10%)
Nov 16, 2018 60.66 61.00 60.00 60.91 195,500 +1.49(+2.51%)
Nov 15, 2018 58.05 60.11 57.73 59.42 275,530 +1.87(+3.25%)
Nov 14, 2018 55.91 58.24 55.84 57.55 277,325 +1.85(+3.32%)
Nov 13, 2018 55.93 56.89 55.31 55.70 326,609 -0.21(-0.38%)
Nov 12, 2018 56.63 56.68 55.89 55.91 296,076 -2.02(-3.49%)
Nov 09, 2018 58.65 58.70 57.10 57.93 519,500 -3.47(-5.65%)
Nov 08, 2018 61.29 62.13 60.79 61.40 294,601 -1.82(-2.88%)
Nov 07, 2018 64.35 64.41 63.06 63.22 228,869 +0.48(+0.77%)
Nov 06, 2018 63.60 63.88 62.29 62.74 331,464 -1.65(-2.56%)
Nov 05, 2018 64.45 65.39 63.84 64.39 322,083 -1.42(-2.16%)
Nov 02, 2018 66.65 68.06 65.48 65.81 663,000 +0.10(+0.15%)
Nov 01, 2018 64.02 66.81 63.73 65.71 848,542 +5.87(+9.81%)
Oct 31, 2018 60.09 60.64 59.49 59.84 767,412 -2.67(-4.27%)
Oct 30, 2018 62.03 62.84 61.95 62.51 281,193 +0.29(+0.47%)
Oct 29, 2018 65.44 65.51 61.53 62.22 489,317 -3.50(-5.32%)
Oct 26, 2018 65.43 66.66 65.19 65.72 454,500 +1.02(+1.57%)
Oct 25, 2018 65.22 65.36 64.29 64.70 493,200 -0.63(-0.96%)
Oct 24, 2018 66.26 66.80 64.94 65.33 392,693 -0.78(-1.18%)
Oct 23, 2018 66.99 67.25 66.08 66.11 539,320 +2.11(+3.30%)
Oct 22, 2018 63.98 64.16 63.37 64.00 235,892 -0.83(-1.28%)
Oct 19, 2018 65.75 65.98 64.54 64.83 320,500 +0.66(+1.03%)
Oct 18, 2018 64.21 65.22 63.56 64.17 617,728 -0.66(-1.02%)
Oct 17, 2018 65.42 66.24 64.52 64.83 606,182 -0.35(-0.54%)
Oct 16, 2018 67.25 67.50 65.10 65.18 908,965 -0.52(-0.79%)
Oct 15, 2018 66.17 66.80 65.31 65.70 866,279 +59.23(+915.46%)
Oct 12, 2018 6.550 6.590 6.380 6.470 2,731,600 +0.07(+1.09%)
Oct 11, 2018 6.270 6.490 6.230 6.400 3,757,718 +0.33(+5.44%)
Oct 10, 2018 6.140 6.140 5.990 6.070 2,576,041 -0.13(-2.10%)
Oct 09, 2018 6.130 6.220 6.030 6.200 2,160,695 +0.01(+0.16%)
Oct 08, 2018 6.080 6.190 6.020 6.190 4,774,197 -0.35(-5.35%)
Oct 05, 2018 6.590 6.620 6.450 6.540 1,725,000 +0.08(+1.24%)
Oct 04, 2018 6.680 6.690 6.380 6.460 2,281,728 -0.09(-1.37%)
Oct 03, 2018 6.640 6.710 6.500 6.550 2,148,721 -0.03(-0.46%)
Oct 02, 2018 6.740 6.890 6.530 6.580 6,169,664 +0.24(+3.79%)
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.