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 (%)
Jan 31, 2019 83.25 83.61 81.01 81.43 261,287 +0.07(+0.09%)
Jan 30, 2019 79.25 82.41 78.72 81.36 353,683 +3.20(+4.09%)
Jan 29, 2019 78.62 79.07 77.95 78.16 176,114 +1.03(+1.34%)
Jan 28, 2019 75.22 77.21 74.89 77.13 202,068 +0.55(+0.72%)
Jan 25, 2019 74.30 76.83 74.10 76.58 300,200 +5.66(+7.98%)
Jan 24, 2019 71.45 71.69 70.42 70.92 72,983 -0.59(-0.83%)
Jan 23, 2019 70.69 71.85 70.26 71.51 130,067 +0.26(+0.36%)
Jan 22, 2019 70.50 71.56 70.07 71.25 102,636 -0.12(-0.17%)
Jan 18, 2019 72.36 73.05 71.31 71.37 212,500 -2.87(-3.87%)
Jan 17, 2019 73.86 74.67 73.26 74.24 129,667 -0.97(-1.29%)
Jan 16, 2019 75.58 76.07 75.11 75.21 70,625 +0.27(+0.36%)
Jan 15, 2019 76.56 76.76 74.72 74.94 140,914 -0.98(-1.29%)
Jan 14, 2019 76.00 76.35 75.30 75.92 70,233 +0.57(+0.76%)
Jan 11, 2019 75.25 76.29 74.80 75.35 130,100 +0.65(+0.87%)
Jan 10, 2019 76.15 76.71 74.70 74.70 215,532 -2.80(-3.61%)
Jan 09, 2019 76.37 78.20 76.00 77.50 323,664 +1.08(+1.41%)
Jan 08, 2019 75.95 76.91 75.70 76.42 150,811 +0.09(+0.12%)
Jan 07, 2019 77.61 77.85 76.07 76.33 163,551 -0.73(-0.95%)
Jan 04, 2019 77.00 78.05 75.59 77.06 354,400 -0.63(-0.81%)
Jan 03, 2019 76.71 78.03 75.75 77.69 330,717 +3.09(+4.14%)
Jan 02, 2019 73.00 76.00 72.86 74.60 273,612 +0.50(+0.67%)
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%)
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.