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 (%)
Jul 31, 2015 13.81 13.92 13.14 13.19 250,243 -0.04(-0.30%)
Jul 30, 2015 13.23 13.52 13.11 13.23 198,589 -0.25(-1.85%)
Jul 29, 2015 13.16 13.72 13.04 13.48 386,247 +0.43(+3.30%)
Jul 28, 2015 13.04 13.17 13.00 13.05 229,607 +0.29(+2.27%)
Jul 27, 2015 13.05 13.24 12.73 12.76 427,234 -0.33(-2.52%)
Jul 24, 2015 12.48 13.22 12.25 13.09 574,994 +0.06(+0.46%)
Jul 23, 2015 13.42 13.45 12.84 13.03 459,917 -0.39(-2.91%)
Jul 22, 2015 13.12 13.68 13.03 13.42 386,035 +0.00(+0.00%)
Jul 21, 2015 13.54 13.88 13.35 13.42 300,966 +0.21(+1.59%)
Jul 20, 2015 13.50 14.00 13.12 13.21 645,858 -0.48(-3.51%)
Jul 17, 2015 13.79 13.82 13.53 13.69 486,030 -0.37(-2.63%)
Jul 16, 2015 14.02 14.48 13.95 14.06 327,487 -0.24(-1.68%)
Jul 15, 2015 14.17 14.37 14.04 14.30 673,508 -0.77(-5.11%)
Jul 14, 2015 15.34 15.35 14.91 15.07 485,924 -0.36(-2.33%)
Jul 13, 2015 15.03 15.57 14.97 15.43 269,915 -0.27(-1.72%)
Jul 10, 2015 15.36 15.92 15.25 15.70 790,522 +0.42(+2.75%)
Jul 09, 2015 15.44 15.55 14.97 15.28 593,026 +0.95(+6.63%)
Jul 08, 2015 14.48 14.69 14.20 14.33 466,150 +0.02(+0.14%)
Jul 07, 2015 14.69 14.78 13.00 14.31 2,439,819 -1.90(-11.72%)
Jul 06, 2015 15.86 16.72 15.81 16.21 591,681 +0.12(+0.75%)
Jul 02, 2015 16.14 16.09 16.09 16.09 312,300 +0.15(+0.94%)
Jul 01, 2015 15.92 16.19 15.78 15.94 529,369 -0.40(-2.45%)
Jun 30, 2015 16.00 16.83 15.58 16.34 1,146,114 -0.03(-0.18%)
Jun 29, 2015 16.65 16.77 16.27 16.37 494,107 -0.26(-1.56%)
Jun 26, 2015 16.45 16.71 16.34 16.63 713,300 -0.22(-1.31%)
Jun 25, 2015 16.68 16.98 16.62 16.85 413,249 -0.12(-0.71%)
Jun 24, 2015 16.95 17.09 16.76 16.97 553,015 +0.17(+1.01%)
Jun 23, 2015 16.80 17.08 16.52 16.80 2,050,023 -1.20(-6.67%)
Jun 22, 2015 17.51 18.22 17.51 18.00 396,572 +0.23(+1.29%)
Jun 19, 2015 18.00 18.04 17.09 17.77 512,185 -0.23(-1.28%)
Jun 18, 2015 18.72 18.77 17.85 18.00 1,047,402 +0.03(+0.17%)
Jun 17, 2015 17.54 18.30 17.25 17.97 604,682 +0.50(+2.86%)
Jun 16, 2015 17.28 17.53 17.03 17.47 599,488 -0.29(-1.63%)
Jun 15, 2015 17.43 18.25 17.42 17.76 734,029 +0.51(+2.96%)
Jun 12, 2015 17.09 17.35 16.98 17.25 752,377 -0.29(-1.65%)
Jun 11, 2015 17.41 17.62 17.00 17.54 610,701 +0.04(+0.23%)
Jun 10, 2015 17.85 17.96 17.35 17.50 569,501 +0.14(+0.81%)
Jun 09, 2015 17.65 17.71 17.32 17.36 837,160 -0.14(-0.80%)
Jun 08, 2015 17.62 17.63 17.21 17.50 854,872 -0.24(-1.35%)
Jun 05, 2015 17.42 18.05 17.40 17.74 1,029,802 -0.37(-2.04%)
Jun 04, 2015 18.40 18.61 17.87 18.11 1,560,658 -1.27(-6.55%)
Jun 03, 2015 19.60 19.79 18.88 19.38 737,906 -0.97(-4.77%)
Jun 02, 2015 20.15 20.44 20.04 20.35 194,910 +0.22(+1.09%)
Jun 01, 2015 21.07 21.71 19.93 20.13 447,216 +0.01(+0.05%)
May 29, 2015 20.18 20.42 19.99 20.12 248,658 +0.15(+0.75%)
May 28, 2015 19.96 20.10 19.48 19.97 408,314 +0.00(+0.00%)
May 27, 2015 20.00 20.18 19.76 19.97 352,009 -0.21(-1.04%)
May 26, 2015 20.20 20.73 20.13 20.18 521,528 -1.28(-5.96%)
May 22, 2015 21.49 21.46 21.46 21.46 206,100 -0.29(-1.33%)
May 21, 2015 21.56 21.96 21.49 21.75 177,174 +0.14(+0.65%)
May 20, 2015 21.89 22.22 21.46 21.61 222,480 -0.07(-0.32%)
May 19, 2015 22.80 22.95 20.68 21.68 727,545 -2.29(-9.55%)
May 18, 2015 23.96 24.21 23.55 23.97 409,645 +0.59(+2.52%)
May 15, 2015 23.14 23.50 23.00 23.38 785,422 +0.44(+1.92%)
May 14, 2015 22.99 23.51 22.68 22.94 718,920 +1.24(+5.71%)
May 13, 2015 21.53 22.15 21.33 21.70 984,148 +2.01(+10.21%)
May 12, 2015 19.08 19.89 19.04 19.69 450,776 +0.94(+5.01%)
May 11, 2015 19.53 19.73 18.55 18.75 380,054 -0.74(-3.80%)
May 08, 2015 19.45 19.55 19.00 19.49 316,307 +0.61(+3.23%)
May 07, 2015 19.49 19.49 18.83 18.88 400,692 -0.72(-3.67%)
May 06, 2015 20.00 20.12 19.32 19.60 506,530 -0.14(-0.71%)
May 05, 2015 20.15 20.22 19.63 19.74 425,614 +0.45(+2.33%)
May 04, 2015 20.06 20.18 19.16 19.29 998,879 +0.87(+4.72%)
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.