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 (%)
Dec 30, 2016 11.43 11.43 11.43 0 -0.50(-4.19%)
Dec 29, 2016 11.68 12.10 11.60 11.93 1,338,171 +0.29(+2.49%)
Dec 28, 2016 11.40 11.68 11.31 11.64 1,101,644 +0.16(+1.39%)
Dec 27, 2016 11.18 11.53 11.15 11.48 843,339 +0.47(+4.27%)
Dec 23, 2016 11.01 11.01 11.01 0 -0.16(-1.43%)
Dec 22, 2016 11.32 11.67 11.10 11.17 836,438 -0.33(-2.87%)
Dec 21, 2016 11.83 11.91 11.39 11.50 666,531 -0.23(-1.96%)
Dec 20, 2016 10.87 11.79 10.84 11.73 1,467,681 +0.17(+1.47%)
Dec 19, 2016 11.76 11.78 11.40 11.56 875,251 -0.25(-2.12%)
Dec 16, 2016 11.75 12.16 11.52 11.81 1,044,232 +0.21(+1.81%)
Dec 15, 2016 11.86 11.97 11.34 11.60 3,407,851 -2.11(-15.39%)
Dec 14, 2016 14.52 14.78 13.57 13.71 1,679,136 -0.30(-2.14%)
Dec 13, 2016 14.42 14.57 13.65 14.01 900,315 -0.42(-2.91%)
Dec 12, 2016 14.56 14.71 14.37 14.43 978,034 +0.57(+4.11%)
Dec 09, 2016 14.34 14.42 13.75 13.86 922,504 -0.44(-3.08%)
Dec 08, 2016 14.33 14.47 14.18 14.30 680,327 -0.29(-1.99%)
Dec 07, 2016 14.40 14.88 14.39 14.59 1,613,254 +1.01(+7.44%)
Dec 06, 2016 13.61 14.00 13.55 13.58 710,060 -0.09(-0.66%)
Dec 05, 2016 13.32 13.97 13.10 13.67 794,747 +0.13(+0.96%)
Dec 02, 2016 13.18 13.82 13.16 13.54 938,201 +0.45(+3.44%)
Dec 01, 2016 12.76 13.51 12.60 13.09 1,104,689 +0.03(+0.23%)
Nov 30, 2016 13.44 13.53 12.88 13.06 1,419,632 -0.34(-2.54%)
Nov 29, 2016 12.97 13.63 12.91 13.40 575,025 -0.04(-0.30%)
Nov 28, 2016 13.32 13.59 13.12 13.44 861,451 +0.31(+2.36%)
Nov 25, 2016 13.26 13.30 13.00 13.13 325,680 +0.32(+2.50%)
Nov 23, 2016 12.81 12.81 12.81 0 -0.79(-5.81%)
Nov 22, 2016 13.77 13.82 13.30 13.60 908,731 +0.18(+1.34%)
Nov 21, 2016 13.49 13.73 13.25 13.42 922,655 +0.01(+0.07%)
Nov 18, 2016 13.49 13.66 13.05 13.41 888,500 -0.27(-1.97%)
Nov 17, 2016 14.40 14.57 13.40 13.68 1,355,177 -0.65(-4.54%)
Nov 16, 2016 14.64 14.65 14.08 14.33 674,874 -0.28(-1.92%)
Nov 15, 2016 14.23 14.78 14.11 14.61 1,073,401 +0.58(+4.13%)
Nov 14, 2016 14.60 14.69 13.45 14.03 3,032,542 -1.32(-8.60%)
Nov 11, 2016 18.79 18.83 14.93 15.35 3,699,833 -3.72(-19.51%)
Nov 10, 2016 19.44 19.86 18.84 19.07 1,362,333 +0.29(+1.54%)
Nov 09, 2016 20.11 20.11 18.60 18.78 1,870,362 +0.19(+1.02%)
Nov 08, 2016 18.45 19.77 18.40 18.59 1,328,227 +0.38(+2.09%)
Nov 07, 2016 18.29 18.34 17.60 18.21 824,200 -0.59(-3.14%)
Nov 04, 2016 18.81 19.05 18.59 18.80 622,157 +0.14(+0.75%)
Nov 03, 2016 18.16 18.90 18.07 18.66 980,521 -0.50(-2.61%)
Nov 02, 2016 19.44 19.90 19.14 19.16 1,803,423 +0.45(+2.41%)
Nov 01, 2016 18.62 19.15 18.46 18.71 1,802,591 +1.31(+7.53%)
Oct 31, 2016 17.25 17.47 17.07 17.40 931,670 +0.34(+1.99%)
Oct 28, 2016 16.90 17.48 16.66 17.06 752,488 +0.38(+2.28%)
Oct 27, 2016 16.69 16.75 16.50 16.68 354,347 +0.06(+0.36%)
Oct 26, 2016 16.93 17.04 16.49 16.62 409,114 -0.41(-2.41%)
Oct 25, 2016 16.84 17.20 16.76 17.03 816,285 +0.47(+2.84%)
Oct 24, 2016 17.32 17.39 16.38 16.56 1,094,498 +0.15(+0.91%)
Oct 21, 2016 16.38 16.45 16.17 16.41 399,040 +0.00(+0.00%)
Oct 20, 2016 16.90 16.95 16.16 16.41 990,339 -0.44(-2.61%)
Oct 19, 2016 16.92 17.02 16.50 16.85 1,660,321 +0.18(+1.08%)
Oct 18, 2016 16.60 16.91 16.38 16.67 682,842 +0.48(+2.96%)
Oct 17, 2016 16.13 16.28 16.03 16.19 587,306 -0.03(-0.18%)
Oct 14, 2016 16.20 16.60 15.99 16.22 601,103 -0.16(-0.98%)
Oct 13, 2016 16.35 16.48 16.14 16.38 849,793 -0.10(-0.61%)
Oct 12, 2016 16.38 16.66 16.11 16.48 841,549 +0.22(+1.35%)
Oct 11, 2016 16.64 16.73 16.22 16.26 845,117 -0.49(-2.93%)
Oct 10, 2016 16.82 17.04 16.70 16.75 1,186,149 +0.40(+2.45%)
Oct 07, 2016 16.70 16.78 15.35 16.35 1,985,292 +0.46(+2.89%)
Oct 06, 2016 16.13 16.27 15.35 15.89 2,984,947 -1.29(-7.51%)
Oct 05, 2016 17.59 17.61 16.60 17.18 1,822,173 -0.23(-1.32%)
Oct 04, 2016 19.68 19.68 17.08 17.41 2,641,861 -3.32(-16.02%)
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.