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, 2017 11.55 11.61 11.31 11.47 950,431 -0.26(-2.22%)
Oct 30, 2017 11.60 11.84 11.52 11.73 1,050,365 +0.00(+0.00%)
Oct 27, 2017 11.35 11.76 11.27 11.73 1,488,297 +0.12(+1.03%)
Oct 26, 2017 11.88 11.94 11.53 11.61 1,620,031 -0.36(-3.01%)
Oct 25, 2017 12.04 12.04 11.81 11.97 1,119,620 -0.03(-0.25%)
Oct 24, 2017 12.01 12.16 11.82 12.00 1,615,361 -0.29(-2.36%)
Oct 23, 2017 11.90 12.32 11.78 12.29 1,703,353 +0.12(+0.99%)
Oct 20, 2017 12.38 12.56 11.93 12.17 1,764,151 -0.45(-3.57%)
Oct 19, 2017 12.12 12.67 12.09 12.62 1,705,500 +0.53(+4.38%)
Oct 18, 2017 12.09 12.18 12.00 12.09 1,125,394 -0.10(-0.82%)
Oct 17, 2017 12.23 12.35 12.01 12.19 2,738,026 -0.41(-3.25%)
Oct 16, 2017 13.04 13.16 12.35 12.60 2,576,374 -0.39(-3.00%)
Oct 13, 2017 12.87 12.99 12.73 12.99 2,843,969 +0.36(+2.85%)
Oct 12, 2017 12.51 12.69 12.37 12.63 1,159,325 +0.03(+0.24%)
Oct 11, 2017 12.45 12.64 12.27 12.60 1,572,015 +0.22(+1.78%)
Oct 10, 2017 12.55 12.67 12.36 12.38 2,746,357 +0.31(+2.57%)
Oct 09, 2017 11.93 12.11 11.88 12.07 1,821,694 +0.38(+3.25%)
Oct 06, 2017 11.27 11.86 10.75 11.69 3,884,833 +0.36(+3.18%)
Oct 05, 2017 11.51 11.59 11.28 11.33 1,685,577 -0.01(-0.09%)
Oct 04, 2017 11.42 11.47 11.18 11.34 1,791,451 -0.04(-0.35%)
Oct 03, 2017 11.35 11.44 11.30 11.38 674,956 +0.09(+0.80%)
Oct 02, 2017 11.46 11.58 11.27 11.29 1,141,711 -0.15(-1.31%)
Sep 29, 2017 11.73 11.80 11.39 11.44 1,792,475 -0.42(-3.54%)
Sep 28, 2017 11.78 11.94 11.60 11.86 1,385,495 +0.19(+1.63%)
Sep 27, 2017 11.65 11.97 11.63 11.67 1,952,298 -0.17(-1.44%)
Sep 26, 2017 12.11 12.11 11.72 11.84 2,274,159 -0.71(-5.66%)
Sep 25, 2017 11.93 12.57 11.85 12.55 2,440,110 +0.40(+3.29%)
Sep 22, 2017 12.07 12.24 12.02 12.15 1,397,744 +0.01(+0.08%)
Sep 21, 2017 11.94 12.30 11.92 12.14 2,541,125 -0.40(-3.19%)
Sep 20, 2017 12.82 13.07 12.16 12.54 3,211,560 -0.37(-2.87%)
Sep 19, 2017 12.72 12.96 12.66 12.91 1,739,092 +0.21(+1.65%)
Sep 18, 2017 13.03 13.09 12.38 12.70 3,497,499 -0.96(-7.03%)
Sep 15, 2017 13.87 13.87 13.61 13.66 1,828,852 -0.35(-2.50%)
Sep 14, 2017 13.85 14.09 13.82 14.01 2,094,791 +0.01(+0.07%)
Sep 13, 2017 14.13 13.79 14.00 2,371,283 -0.29(-2.03%)
Sep 12, 2017 14.15 14.47 14.09 14.29 2,208,946 +0.25(+1.78%)
Sep 11, 2017 14.17 14.41 13.98 14.04 2,119,028 -0.60(-4.10%)
Sep 08, 2017 14.90 14.93 14.37 14.64 1,986,215 -0.24(-1.61%)
Sep 07, 2017 14.58 14.96 14.52 14.88 2,892,299 +0.57(+3.98%)
Sep 06, 2017 14.57 14.62 14.19 14.31 3,020,077 -0.09(-0.62%)
Sep 05, 2017 14.46 14.65 14.22 14.40 3,970,563 +0.43(+3.08%)
Sep 01, 2017 13.86 14.04 13.49 13.97 1,892,937 +0.22(+1.60%)
Aug 31, 2017 13.26 13.75 13.26 13.75 2,088,883 +0.49(+3.70%)
Aug 30, 2017 13.21 13.37 13.18 13.26 863,107 +0.07(+0.53%)
Aug 29, 2017 13.83 13.84 12.96 13.19 2,673,751 -0.22(-1.64%)
Aug 28, 2017 12.79 13.45 12.71 13.41 2,980,338 +0.94(+7.54%)
Aug 25, 2017 12.66 12.71 11.79 12.47 3,061,172 +0.19(+1.55%)
Aug 24, 2017 12.31 12.37 12.08 12.28 1,835,861 -0.28(-2.23%)
Aug 23, 2017 12.50 12.57 12.31 12.56 1,182,846 +0.19(+1.54%)
Aug 22, 2017 12.52 12.56 12.11 12.37 1,623,154 -0.01(-0.08%)
Aug 21, 2017 12.50 12.65 12.34 12.38 1,264,632 -0.07(-0.56%)
Aug 18, 2017 12.73 12.79 12.34 12.45 2,512,965 -0.03(-0.24%)
Aug 17, 2017 12.65 12.74 12.34 12.48 2,012,618 -0.11(-0.87%)
Aug 16, 2017 11.72 12.63 11.71 12.59 2,373,901 +0.94(+8.07%)
Aug 15, 2017 11.55 11.86 11.51 11.65 2,345,562 -0.93(-7.39%)
Aug 14, 2017 12.56 12.76 12.44 12.58 1,524,573 -0.08(-0.63%)
Aug 11, 2017 12.41 12.67 12.30 12.66 1,998,011 +0.00(+0.00%)
Aug 10, 2017 12.86 12.90 12.48 12.66 2,946,442 +0.46(+3.77%)
Aug 09, 2017 11.93 12.26 11.88 12.20 4,132,888 +0.93(+8.25%)
Aug 08, 2017 11.16 11.31 10.86 11.27 2,292,914 +0.46(+4.26%)
Aug 07, 2017 10.64 10.95 10.64 10.81 1,179,024 -0.06(-0.55%)
Aug 04, 2017 11.18 11.29 10.73 10.87 2,944,475 -0.82(-7.01%)
Aug 03, 2017 11.62 11.80 11.61 11.69 1,754,385 +0.14(+1.21%)
Aug 02, 2017 11.56 11.96 11.53 11.55 2,952,784 -0.28(-2.37%)
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.