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, 2020 42.20 43.30 39.00 40.88 798,513 -3.87(-8.65%)
Apr 29, 2020 44.45 45.10 42.72 44.75 662,637 +2.18(+5.12%)
Apr 28, 2020 43.80 43.86 41.82 42.57 532,677 -1.28(-2.92%)
Apr 27, 2020 44.53 44.67 42.68 43.85 422,147 -0.60(-1.35%)
Apr 24, 2020 45.52 45.95 42.34 44.45 527,600 -0.40(-0.89%)
Apr 23, 2020 46.02 47.69 43.84 44.85 765,786 +0.73(+1.65%)
Apr 22, 2020 42.73 44.72 42.05 44.12 639,449 +3.10(+7.56%)
Apr 21, 2020 38.76 41.68 38.01 41.02 931,865 -5.33(-11.50%)
Apr 20, 2020 45.12 47.64 45.12 46.35 485,356 +1.68(+3.76%)
Apr 17, 2020 45.91 46.29 44.14 44.67 589,800 -3.40(-7.07%)
Apr 16, 2020 47.79 48.78 45.84 48.07 648,377 +0.17(+0.35%)
Apr 15, 2020 48.90 48.91 46.26 47.90 784,647 -3.82(-7.39%)
Apr 14, 2020 52.41 54.54 50.74 51.72 1,130,834 +2.22(+4.48%)
Apr 13, 2020 46.41 49.78 45.84 49.50 806,435 -0.03(-0.06%)
Apr 09, 2020 49.44 53.00 48.42 49.53 1,214,400 +4.83(+10.81%)
Apr 08, 2020 46.15 46.40 44.14 44.70 488,945 -0.90(-1.97%)
Apr 07, 2020 48.36 48.65 44.51 45.60 1,049,563 +0.10(+0.22%)
Apr 06, 2020 41.19 46.47 40.13 45.50 997,680 +6.52(+16.73%)
Apr 03, 2020 39.89 40.47 38.51 38.98 673,800 -1.31(-3.25%)
Apr 02, 2020 39.61 40.80 38.78 40.29 657,441 +4.66(+13.08%)
Apr 01, 2020 35.93 36.88 34.60 35.63 470,810 -0.88(-2.41%)
Mar 31, 2020 37.40 39.19 35.77 36.51 557,405 -0.69(-1.85%)
Mar 30, 2020 36.80 38.64 35.28 37.20 864,839 -2.65(-6.65%)
Mar 27, 2020 40.28 40.70 38.61 39.85 780,000 -0.55(-1.36%)
Mar 26, 2020 42.47 43.50 40.01 40.40 1,042,197 -0.45(-1.10%)
Mar 25, 2020 38.59 43.00 38.07 40.85 1,448,696 +2.61(+6.83%)
Mar 24, 2020 37.18 38.99 35.18 38.24 1,713,410 +7.60(+24.80%)
Mar 23, 2020 28.34 31.16 27.60 30.64 1,615,401 +4.60(+17.67%)
Mar 20, 2020 26.80 27.93 25.22 26.04 1,257,300 +2.03(+8.45%)
Mar 19, 2020 24.07 24.75 22.33 24.01 1,300,971 +0.75(+3.22%)
Mar 18, 2020 24.95 26.30 21.30 23.26 1,763,445 -4.65(-16.66%)
Mar 17, 2020 26.20 31.46 25.92 27.91 2,169,332 -1.34(-4.58%)
Mar 16, 2020 27.20 32.77 25.28 29.25 2,219,031 -15.70(-34.93%)
Mar 13, 2020 58.00 58.25 43.31 44.95 1,029,300 -12.06(-21.15%)
Mar 12, 2020 62.00 63.62 55.01 57.01 772,779 -13.33(-18.95%)
Mar 11, 2020 72.98 73.81 69.61 70.34 310,062 -1.78(-2.47%)
Mar 10, 2020 74.05 74.30 71.35 72.12 213,045 -1.58(-2.14%)
Mar 09, 2020 72.45 75.00 70.61 73.70 387,633 -4.76(-6.07%)
Mar 06, 2020 79.37 79.58 74.22 78.46 468,000 -1.54(-1.93%)
Mar 05, 2020 77.85 80.20 77.22 80.00 305,014 +2.75(+3.56%)
Mar 04, 2020 76.19 77.48 75.11 77.25 240,202 +1.03(+1.35%)
Mar 03, 2020 72.35 80.22 71.75 76.22 941,965 +6.22(+8.89%)
Mar 02, 2020 70.85 71.88 69.67 70.00 433,033 +0.77(+1.11%)
Feb 28, 2020 75.89 75.96 66.71 69.23 956,100 -15.64(-18.43%)
Feb 27, 2020 90.17 90.83 84.87 84.87 789,261 -3.63(-4.10%)
Feb 26, 2020 88.84 90.57 87.27 88.50 455,396 -0.40(-0.45%)
Feb 25, 2020 96.24 97.39 88.46 88.90 798,894 -12.32(-12.17%)
Feb 24, 2020 104.21 106.39 99.50 101.22 784,074 +1.99(+2.01%)
Feb 21, 2020 99.01 101.50 98.73 99.23 466,000 +2.03(+2.09%)
Feb 20, 2020 96.39 98.13 96.00 97.20 346,093 -1.55(-1.57%)
Feb 19, 2020 95.36 98.75 94.53 98.75 462,156 +3.89(+4.10%)
Feb 18, 2020 91.08 95.10 90.42 94.86 559,883 +7.52(+8.61%)
Feb 14, 2020 88.40 88.50 87.34 87.34 239,300 +1.20(+1.39%)
Feb 13, 2020 87.15 87.55 86.05 86.14 237,687 +1.96(+2.33%)
Feb 12, 2020 84.51 85.34 83.70 84.18 279,282 -2.46(-2.84%)
Feb 11, 2020 87.27 87.55 85.25 86.64 275,670 -1.94(-2.19%)
Feb 10, 2020 88.21 89.28 87.64 88.58 177,979 +1.23(+1.41%)
Feb 07, 2020 88.81 89.03 86.50 87.35 203,800 -1.50(-1.69%)
Feb 06, 2020 89.31 89.49 87.75 88.85 262,188 +2.50(+2.90%)
Feb 05, 2020 86.21 86.69 85.18 86.35 201,897 +0.10(+0.12%)
Feb 04, 2020 87.28 87.60 84.77 86.25 261,651 -0.74(-0.85%)
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.