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 (%)
Oct 31, 2014 21.20 22.53 21.20 22.44 798,603 -1.51(-6.30%)
Oct 30, 2014 24.82 24.89 23.33 23.95 554,672 -2.80(-10.47%)
Oct 29, 2014 27.52 28.03 26.60 26.75 128,059 -0.71(-2.59%)
Oct 28, 2014 27.98 28.17 27.34 27.46 98,488 +0.34(+1.25%)
Oct 27, 2014 27.16 27.42 27.09 27.12 108,491 -0.30(-1.09%)
Oct 24, 2014 28.19 28.22 27.20 27.42 112,626 -0.17(-0.62%)
Oct 23, 2014 27.26 27.71 27.06 27.59 140,414 +0.29(+1.06%)
Oct 22, 2014 27.80 27.85 27.12 27.30 230,757 -1.73(-5.96%)
Oct 21, 2014 29.07 29.58 28.95 29.03 202,680 +0.29(+1.01%)
Oct 20, 2014 28.64 28.80 28.18 28.74 119,770 +0.88(+3.16%)
Oct 17, 2014 28.24 28.35 27.66 27.86 136,589 -0.51(-1.80%)
Oct 16, 2014 27.85 28.79 27.60 28.37 167,284 -0.33(-1.15%)
Oct 15, 2014 28.83 30.54 28.54 28.70 296,503 +0.23(+0.81%)
Oct 14, 2014 28.90 28.97 28.20 28.47 157,514 -0.37(-1.28%)
Oct 13, 2014 28.55 28.84 28.00 28.84 164,544 +0.50(+1.76%)
Oct 10, 2014 28.23 28.55 27.74 28.34 201,192 +0.11(+0.39%)
Oct 09, 2014 29.04 29.95 28.16 28.23 478,341 -0.36(-1.26%)
Oct 08, 2014 28.22 28.86 26.86 28.59 297,999 +1.07(+3.89%)
Oct 07, 2014 28.05 28.25 27.11 27.52 210,381 -0.61(-2.17%)
Oct 06, 2014 27.00 28.38 26.69 28.13 374,270 +2.28(+8.82%)
Oct 03, 2014 26.10 26.56 25.34 25.85 437,399 -1.29(-4.75%)
Oct 02, 2014 27.13 27.42 26.47 27.14 402,629 -0.50(-1.81%)
Oct 01, 2014 27.64 28.85 27.38 27.64 285,205 +0.66(+2.45%)
Sep 30, 2014 28.12 28.73 26.12 26.98 728,214 -2.22(-7.60%)
Sep 29, 2014 29.49 29.72 28.92 29.20 259,686 -0.62(-2.08%)
Sep 26, 2014 29.29 29.82 29.06 29.82 144,099 +0.46(+1.57%)
Sep 25, 2014 28.76 29.91 28.31 29.36 364,201 -0.84(-2.78%)
Sep 24, 2014 29.64 30.75 29.34 30.20 361,077 -0.54(-1.76%)
Sep 23, 2014 30.92 31.07 30.35 30.74 246,044 +0.01(+0.03%)
Sep 22, 2014 30.02 31.14 29.81 30.73 395,354 -0.47(-1.51%)
Sep 19, 2014 34.06 34.10 30.83 31.20 731,725 -3.62(-10.40%)
Sep 18, 2014 34.21 35.48 34.05 34.82 207,856 +0.06(+0.17%)
Sep 17, 2014 35.75 36.26 34.75 34.76 252,952 -1.21(-3.36%)
Sep 16, 2014 36.12 37.00 35.43 35.97 219,523 +0.13(+0.36%)
Sep 15, 2014 35.50 35.90 35.16 35.84 107,617 +0.24(+0.67%)
Sep 12, 2014 35.24 35.80 34.95 35.60 314,167 -0.42(-1.17%)
Sep 11, 2014 36.00 36.20 35.40 36.02 667,865 -1.78(-4.71%)
Sep 10, 2014 37.89 38.12 37.22 37.80 242,454 -0.54(-1.41%)
Sep 09, 2014 37.59 38.44 37.12 38.34 216,838 +0.36(+0.95%)
Sep 08, 2014 38.64 38.72 37.37 37.98 358,017 -1.10(-2.81%)
Sep 05, 2014 38.37 39.14 38.25 39.08 187,440 +0.66(+1.72%)
Sep 04, 2014 39.71 39.93 38.13 38.42 268,331 -0.81(-2.06%)
Sep 03, 2014 38.95 39.23 38.75 39.23 141,424 +0.29(+0.74%)
Sep 02, 2014 39.47 39.73 38.51 38.94 530,545 -2.08(-5.07%)
Aug 29, 2014 41.53 41.02 41.02 41.02 200,100 -0.38(-0.92%)
Aug 28, 2014 42.06 42.20 41.31 41.40 243,433 +0.60(+1.47%)
Aug 27, 2014 40.87 40.99 40.77 40.80 108,302 +0.29(+0.72%)
Aug 26, 2014 41.52 41.75 40.42 40.51 186,467 +0.19(+0.47%)
Aug 25, 2014 40.63 40.75 40.11 40.32 202,197 -0.69(-1.68%)
Aug 22, 2014 40.94 41.40 40.09 41.01 157,235 +0.05(+0.12%)
Aug 21, 2014 40.55 41.19 40.38 40.96 180,538 -0.24(-0.58%)
Aug 20, 2014 41.70 41.89 40.75 41.20 161,762 +0.13(+0.32%)
Aug 19, 2014 41.85 41.85 40.50 41.07 319,498 -1.30(-3.07%)
Aug 18, 2014 41.83 42.50 41.72 42.37 155,437 +0.27(+0.64%)
Aug 15, 2014 42.00 43.11 41.44 42.10 403,454 -1.87(-4.25%)
Aug 14, 2014 44.00 44.52 43.67 43.97 154,146 +0.45(+1.03%)
Aug 13, 2014 44.76 44.82 42.78 43.52 269,221 -0.93(-2.09%)
Aug 12, 2014 45.05 45.42 43.85 44.45 183,332 -0.65(-1.44%)
Aug 11, 2014 44.59 45.48 44.37 45.10 165,778 +0.37(+0.83%)
Aug 08, 2014 44.59 45.11 44.26 44.73 188,892 +0.05(+0.11%)
Aug 07, 2014 44.40 45.04 44.23 44.68 198,205 -0.33(-0.73%)
Aug 06, 2014 44.95 45.63 44.82 45.01 242,346 +1.41(+3.23%)
Aug 05, 2014 44.90 45.11 43.37 43.60 629,883 -2.59(-5.61%)
Aug 04, 2014 47.51 47.67 45.92 46.19 204,606 -0.95(-2.02%)
Aug 01, 2014 48.49 48.78 46.72 47.14 168,998 -0.54(-1.13%)
Jul 31, 2014 48.92 48.92 47.37 47.68 272,964 -1.54(-3.13%)
Jul 30, 2014 49.30 49.65 48.48 49.22 178,083 -0.11(-0.22%)
Jul 29, 2014 49.81 49.98 48.36 49.33 302,634 -0.15(-0.30%)
Jul 28, 2014 49.24 49.94 48.69 49.48 585,744 -0.61(-1.22%)
Jul 25, 2014 48.00 50.22 47.72 50.09 181,695 +2.45(+5.14%)
Jul 24, 2014 51.08 51.08 47.25 47.64 393,168 -4.19(-8.08%)
Jul 23, 2014 51.90 52.43 51.73 51.83 88,420 -0.12(-0.23%)
Jul 22, 2014 52.15 52.93 51.25 51.95 128,139 -0.01(-0.02%)
Jul 21, 2014 52.32 52.32 51.51 51.96 79,122 +0.57(+1.11%)
Jul 18, 2014 51.55 51.82 50.45 51.39 211,466 -2.20(-4.11%)
Jul 17, 2014 51.15 54.19 50.80 53.59 436,737 +3.02(+5.97%)
Jul 16, 2014 50.49 51.28 50.11 50.57 158,531 +0.37(+0.74%)
Jul 15, 2014 52.02 53.10 50.01 50.20 445,614 -1.76(-3.39%)
Jul 14, 2014 51.78 52.30 51.39 51.96 365,758 -4.09(-7.30%)
Jul 11, 2014 55.38 56.25 55.38 56.05 147,451 +0.48(+0.86%)
Jul 10, 2014 56.28 56.46 55.52 55.57 370,233 +1.98(+3.69%)
Jul 09, 2014 53.65 54.35 52.60 53.59 209,149 +0.60(+1.13%)
Jul 08, 2014 53.43 53.83 51.96 52.99 238,610 +0.28(+0.53%)
Jul 07, 2014 52.31 52.71 51.25 52.71 756,014 -0.84(-1.58%)
Jul 03, 2014 53.09 53.55 53.55 53.55 73,900 -0.32(-0.59%)
Jul 02, 2014 53.55 54.81 53.52 53.87 202,788 +0.90(+1.70%)
Jul 01, 2014 53.78 54.37 52.80 52.97 213,064 -0.48(-0.90%)
Jun 30, 2014 51.22 53.56 50.84 53.45 482,415 +0.75(+1.42%)
Jun 27, 2014 53.56 53.87 52.70 52.70 256,739 -0.64(-1.20%)
Jun 26, 2014 52.56 53.70 52.56 53.34 159,101 +0.48(+0.91%)
Jun 25, 2014 52.56 54.00 52.41 52.86 209,918 +0.79(+1.52%)
Jun 24, 2014 52.77 53.34 51.85 52.07 253,363 +0.15(+0.29%)
Jun 23, 2014 51.91 52.26 51.18 51.92 326,831 +0.27(+0.52%)
Jun 20, 2014 51.22 52.55 51.04 51.65 429,014 +0.80(+1.57%)
Jun 19, 2014 46.85 52.13 46.84 50.85 831,707 +6.19(+13.86%)
Jun 18, 2014 44.07 44.80 43.81 44.66 261,275 +0.88(+2.01%)
Jun 17, 2014 43.20 43.97 42.96 43.78 207,146 +0.56(+1.30%)
Jun 16, 2014 43.33 43.90 42.91 43.22 209,847 -0.54(-1.23%)
Jun 13, 2014 42.78 43.93 42.61 43.76 251,704 +1.01(+2.36%)
Jun 12, 2014 41.17 42.83 41.06 42.75 367,685 +2.14(+5.27%)
Jun 11, 2014 41.02 41.02 40.32 40.61 93,353 -0.08(-0.20%)
Jun 10, 2014 40.27 40.73 40.27 40.69 211,698 +1.28(+3.25%)
Jun 06, 2014 39.44 39.53 38.58 39.41 320,116 -0.02(-0.05%)
Jun 05, 2014 39.22 39.92 39.14 39.43 412,939 +1.39(+3.65%)
Jun 04, 2014 38.59 38.61 37.94 38.04 72,037 -0.26(-0.68%)
Jun 03, 2014 38.12 38.42 37.69 38.30 88,178 +0.41(+1.08%)
Jun 02, 2014 38.00 38.52 37.52 37.89 197,712 -0.20(-0.53%)
May 30, 2014 39.50 39.50 37.12 38.09 605,273 -1.62(-4.08%)
May 29, 2014 38.92 40.03 38.85 39.71 254,586 +0.12(+0.30%)
May 28, 2014 39.55 40.03 39.30 39.59 273,642 -0.32(-0.80%)
May 27, 2014 40.49 40.54 39.60 39.91 574,740 -1.97(-4.70%)
May 23, 2014 42.33 41.88 41.88 41.88 101,700 -0.89(-2.08%)
May 22, 2014 43.69 43.75 42.53 42.77 178,292 +0.67(+1.59%)
May 21, 2014 41.92 42.50 41.30 42.10 144,592 -0.08(-0.19%)
May 20, 2014 41.35 42.46 41.25 42.18 156,592 +0.22(+0.52%)
May 19, 2014 42.95 43.09 41.66 41.96 246,816 +0.14(+0.33%)
May 16, 2014 41.75 42.10 41.31 41.82 146,558 -0.81(-1.90%)
May 15, 2014 43.31 43.62 42.44 42.63 235,166 -1.99(-4.46%)
May 14, 2014 44.82 45.20 44.14 44.62 220,271 +1.60(+3.72%)
May 13, 2014 42.90 43.52 42.85 43.02 83,833 -0.24(-0.55%)
May 12, 2014 43.57 43.77 42.96 43.26 348,053 +2.56(+6.29%)
May 09, 2014 41.12 41.12 40.01 40.70 385,244 +0.01(+0.02%)
May 08, 2014 41.27 41.50 40.40 40.69 165,333 -0.91(-2.19%)
May 07, 2014 43.05 43.07 41.54 41.60 159,110 -1.70(-3.93%)
May 06, 2014 43.96 44.06 43.18 43.30 91,526 -0.54(-1.23%)
May 05, 2014 43.95 44.00 43.25 43.84 149,910 +1.19(+2.79%)
May 02, 2014 40.86 44.10 40.33 42.65 464,363 +2.39(+5.94%)
May 01, 2014 39.33 40.70 39.01 40.26 425,950 -0.80(-1.95%)
Apr 30, 2014 40.87 41.72 40.26 41.06 686,844 -2.10(-4.87%)
Apr 29, 2014 42.82 43.52 42.71 43.16 191,189 -0.75(-1.71%)
Apr 28, 2014 44.09 44.09 43.21 43.91 122,726 -0.73(-1.64%)
Apr 25, 2014 44.86 45.28 44.04 44.64 152,036 +0.32(+0.72%)
Apr 24, 2014 41.97 45.94 41.97 44.32 309,177 +1.53(+3.58%)
Apr 23, 2014 42.90 43.09 42.67 42.79 126,083 +0.02(+0.05%)
Apr 22, 2014 42.77 43.00 42.00 42.77 277,775 +0.03(+0.07%)
Apr 21, 2014 42.60 42.80 42.32 42.74 277,769 -1.41(-3.19%)
Apr 17, 2014 44.17 44.15 44.15 44.15 125,800 -0.17(-0.38%)
Apr 16, 2014 44.19 44.44 43.69 44.32 154,874 +0.25(+0.57%)
Apr 15, 2014 43.10 44.26 42.59 44.07 499,902 -2.66(-5.69%)
Apr 14, 2014 46.97 47.46 46.60 46.73 117,047 +0.22(+0.47%)
Apr 11, 2014 46.89 47.25 46.40 46.51 124,051 -0.62(-1.32%)
Apr 10, 2014 48.00 48.54 47.13 47.13 210,462 +1.02(+2.21%)
Apr 09, 2014 45.12 46.52 44.90 46.11 263,934 -0.93(-1.98%)
Apr 08, 2014 47.80 47.84 46.81 47.04 122,711 +0.93(+2.02%)
Apr 07, 2014 45.84 46.94 45.77 46.11 109,004 -0.36(-0.77%)
Apr 04, 2014 47.95 48.45 45.89 46.47 214,288 +0.70(+1.53%)
Apr 03, 2014 45.77 46.23 45.41 45.77 113,417 -0.92(-1.97%)
Apr 02, 2014 47.36 47.73 46.69 46.69 159,434 +0.94(+2.05%)
Apr 01, 2014 45.54 45.95 44.94 45.75 147,918 +0.15(+0.33%)
Mar 31, 2014 45.94 46.36 45.22 45.60 204,547 -0.13(-0.28%)
Mar 28, 2014 45.92 46.38 45.27 45.73 601,572 +0.42(+0.93%)
Mar 27, 2014 45.14 45.53 44.51 45.31 240,710 -0.09(-0.20%)
Mar 26, 2014 47.10 47.31 44.98 45.40 262,254 -1.72(-3.65%)
Mar 25, 2014 47.60 48.23 46.89 47.12 188,969 +0.19(+0.40%)
Mar 24, 2014 48.27 48.65 46.64 46.93 345,773 -2.36(-4.79%)
Mar 21, 2014 50.58 50.62 49.15 49.29 159,302 +0.01(+0.02%)
Mar 20, 2014 49.79 50.47 49.16 49.28 344,241 -2.08(-4.05%)
Mar 19, 2014 52.52 54.00 50.86 51.36 386,296 -1.92(-3.60%)
Mar 18, 2014 52.83 54.11 52.62 53.28 262,805 -2.42(-4.34%)
Mar 17, 2014 57.46 58.17 55.68 55.70 309,526 -2.37(-4.08%)
Mar 14, 2014 60.71 60.81 57.20 58.07 406,569 +1.97(+3.51%)
Mar 13, 2014 56.14 57.50 56.05 56.10 222,109 -0.91(-1.60%)
Mar 12, 2014 55.54 58.18 54.93 57.01 274,387 +3.47(+6.48%)
Mar 11, 2014 56.20 56.44 52.35 53.54 221,400 +0.05(+0.09%)
Mar 10, 2014 53.89 54.69 53.30 53.49 134,556 -0.65(-1.20%)
Mar 07, 2014 53.36 55.28 53.04 54.14 372,516 -4.73(-8.03%)
Mar 06, 2014 58.22 60.32 57.70 58.87 193,756 +2.37(+4.19%)
Mar 05, 2014 56.92 57.63 56.31 56.50 142,472 -0.15(-0.26%)
Mar 04, 2014 56.01 57.44 55.34 56.65 180,067 -2.08(-3.54%)
Mar 03, 2014 59.15 60.50 58.36 58.73 341,831 +2.23(+3.95%)
Feb 28, 2014 58.10 58.10 55.84 56.50 198,169 -0.96(-1.67%)
Feb 27, 2014 57.65 58.78 56.82 57.46 183,539 +0.21(+0.37%)
Feb 26, 2014 60.13 60.33 56.02 57.25 521,172 -5.40(-8.62%)
Feb 25, 2014 61.90 63.97 61.75 62.65 272,546 -1.33(-2.08%)
Feb 24, 2014 63.97 65.11 63.74 63.98 290,037 +1.61(+2.58%)
Feb 21, 2014 61.96 63.60 61.04 62.37 262,607 -0.23(-0.37%)
Feb 20, 2014 61.14 63.00 60.74 62.60 346,783 +3.11(+5.23%)
Feb 19, 2014 62.49 63.02 58.56 59.49 766,513 -4.16(-6.54%)
Feb 18, 2014 61.42 63.79 60.67 63.65 618,175 +4.19(+7.05%)
Feb 14, 2014 57.18 59.46 59.46 59.46 602,100 +7.12(+13.60%)
Feb 13, 2014 50.22 52.35 50.14 52.34 318,319 +2.50(+5.02%)
Feb 12, 2014 50.44 51.43 49.77 49.84 365,713 -0.04(-0.08%)
Feb 11, 2014 48.50 50.71 48.44 49.88 271,491 +1.03(+2.11%)
Feb 10, 2014 49.92 50.30 48.69 48.85 260,179 +0.27(+0.57%)
Feb 07, 2014 47.18 48.65 47.09 48.58 309,657 +0.69(+1.43%)
Feb 06, 2014 48.41 48.78 47.42 47.89 213,391 +0.62(+1.31%)
Feb 05, 2014 47.99 48.09 46.63 47.27 396,551 +2.52(+5.63%)
Feb 04, 2014 43.63 45.08 43.63 44.75 137,975 +0.91(+2.08%)
Feb 03, 2014 44.02 45.73 43.66 43.84 363,855 +1.05(+2.45%)
Jan 31, 2014 43.90 44.23 42.40 42.79 282,604 -0.03(-0.07%)
Jan 30, 2014 42.56 43.41 42.30 42.82 857,031 -4.24(-9.02%)
Jan 29, 2014 47.71 48.00 45.00 47.06 364,306 +1.42(+3.12%)
Jan 28, 2014 46.64 46.80 44.97 45.64 301,959 -0.33(-0.72%)
Jan 27, 2014 47.50 47.97 45.63 45.97 208,712 -2.07(-4.31%)
Jan 24, 2014 49.75 50.26 46.78 48.04 400,901 -0.78(-1.60%)
Jan 23, 2014 49.95 51.00 48.69 48.82 314,445 +1.70(+3.61%)
Jan 22, 2014 47.86 48.16 47.12 47.12 315,954 -0.90(-1.87%)
Jan 21, 2014 47.07 48.35 47.00 48.02 340,448 -3.00(-5.88%)
Jan 17, 2014 50.92 51.02 51.02 51.02 217,100 +1.44(+2.90%)
Jan 16, 2014 50.14 50.27 49.23 49.58 160,859 -0.50(-1.00%)
Jan 15, 2014 50.32 50.55 49.53 50.08 126,891 -0.24(-0.48%)
Jan 14, 2014 51.31 53.49 50.00 50.32 402,797 -1.97(-3.77%)
Jan 13, 2014 49.31 52.41 49.30 52.29 269,383 +2.31(+4.62%)
Jan 10, 2014 49.45 50.77 49.00 49.98 372,158 +4.10(+8.94%)
Jan 09, 2014 45.37 46.92 44.80 45.88 226,507 +0.05(+0.11%)
Jan 08, 2014 44.87 46.15 44.12 45.83 603,497 -2.19(-4.56%)
Jan 07, 2014 47.01 48.29 46.44 48.02 314,860 -2.19(-4.36%)
Jan 06, 2014 50.43 51.66 49.00 50.21 445,399 -0.28(-0.55%)
Jan 03, 2014 50.03 50.84 49.74 50.49 169,027 +1.57(+3.21%)
Jan 02, 2014 49.95 50.75 48.88 48.92 296,217 +3.71(+8.21%)
Dec 31, 2013 42.06 45.21 45.21 45.21 867,200 -1.28(-2.75%)
Dec 30, 2013 47.00 47.58 45.66 46.49 241,637 -3.21(-6.46%)
Dec 27, 2013 49.88 50.15 49.48 49.70 192,526 +2.00(+4.19%)
Dec 26, 2013 49.43 49.52 47.60 47.70 183,300 +1.89(+4.13%)
Dec 24, 2013 45.41 46.36 45.34 45.81 77,947 +0.36(+0.79%)
Dec 23, 2013 45.38 45.98 45.00 45.45 146,934 +0.64(+1.43%)
Dec 20, 2013 44.33 46.01 43.81 44.81 364,026 +1.00(+2.28%)
Dec 19, 2013 44.14 44.48 43.43 43.81 750,932 -4.74(-9.76%)
Dec 18, 2013 49.73 51.89 47.29 48.55 576,394 -0.37(-0.76%)
Dec 17, 2013 48.41 50.75 48.30 48.92 199,113 -0.63(-1.27%)
Dec 16, 2013 47.55 52.05 47.32 49.55 256,502 +1.93(+4.05%)
Dec 13, 2013 47.03 48.08 46.76 47.62 167,324 +1.21(+2.61%)
Dec 12, 2013 46.71 46.97 45.90 46.41 368,826 -6.29(-11.94%)
Dec 11, 2013 53.64 53.85 52.32 52.70 212,412 -0.89(-1.66%)
Dec 10, 2013 53.64 53.68 52.41 53.59 418,882 +4.11(+8.31%)
Dec 09, 2013 48.25 50.44 48.16 49.48 302,509 +2.81(+6.02%)
Dec 06, 2013 47.28 48.00 46.19 46.67 0 +0.58(+1.26%)
Dec 05, 2013 45.65 48.53 45.12 46.09 0 -2.51(-5.16%)
Dec 04, 2013 45.58 49.72 45.47 48.60 338,243 +4.26(+9.61%)
Dec 03, 2013 43.98 45.03 43.53 44.34 0 -0.47(-1.05%)
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.