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%)
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.