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 31, 2015 9.850 9.810 9.810 9.810 346,300 -0.03(-0.30%)
Dec 30, 2015 9.830 9.880 9.750 9.840 307,179 -0.17(-1.70%)
Dec 29, 2015 10.22 10.27 10.00 10.01 313,833 +0.02(+0.20%)
Dec 28, 2015 10.28 10.30 9.880 9.990 669,196 -1.01(-9.18%)
Dec 24, 2015 11.00 11.00 11.00 11.00 115,300 +0.08(+0.73%)
Dec 23, 2015 10.75 11.00 10.70 10.92 213,505 +0.11(+1.02%)
Dec 22, 2015 10.93 10.99 10.77 10.81 173,045 +0.01(+0.09%)
Dec 21, 2015 10.79 10.95 10.68 10.80 387,199 +0.36(+3.45%)
Dec 18, 2015 9.990 10.65 9.970 10.44 621,295 +0.83(+8.64%)
Dec 17, 2015 9.920 9.920 9.550 9.610 619,999 -1.02(-9.60%)
Dec 16, 2015 10.53 11.00 10.22 10.63 1,040,333 +0.86(+8.80%)
Dec 15, 2015 9.780 9.930 9.630 9.770 291,201 +0.14(+1.45%)
Dec 14, 2015 9.920 9.950 9.620 9.630 619,408 -0.56(-5.50%)
Dec 11, 2015 9.920 10.26 9.880 10.19 642,064 -0.39(-3.69%)
Dec 10, 2015 10.64 10.73 10.58 10.58 155,482 -0.10(-0.94%)
Dec 09, 2015 11.07 11.08 10.67 10.68 294,815 -0.01(-0.09%)
Dec 08, 2015 10.94 10.96 10.58 10.69 237,209 -0.31(-2.82%)
Dec 07, 2015 11.45 11.48 10.91 11.00 645,245 -0.64(-5.50%)
Dec 04, 2015 11.11 11.79 11.05 11.64 1,087,032 +1.01(+9.50%)
Dec 03, 2015 10.58 10.74 10.32 10.63 612,794 +0.19(+1.82%)
Dec 02, 2015 10.58 10.59 10.21 10.44 530,568 -0.36(-3.33%)
Dec 01, 2015 10.81 10.81 10.59 10.80 309,579 +0.20(+1.89%)
Nov 30, 2015 10.65 10.74 10.52 10.60 342,696 -0.01(-0.09%)
Nov 27, 2015 10.50 10.74 10.41 10.61 177,053 -0.22(-2.03%)
Nov 25, 2015 10.62 10.83 10.83 10.83 327,000 +0.02(+0.19%)
Nov 24, 2015 10.93 11.10 10.78 10.81 515,458 +0.16(+1.50%)
Nov 23, 2015 10.55 10.83 10.52 10.65 304,682 -0.10(-0.93%)
Nov 20, 2015 10.98 11.00 10.60 10.75 404,513 -0.28(-2.54%)
Nov 19, 2015 11.02 11.35 11.00 11.03 576,902 +0.22(+2.04%)
Nov 18, 2015 10.73 10.93 10.50 10.81 641,274 -0.09(-0.83%)
Nov 17, 2015 11.06 11.06 10.68 10.90 399,717 -0.16(-1.45%)
Nov 16, 2015 11.05 11.11 10.90 11.06 470,969 +0.08(+0.73%)
Nov 13, 2015 10.96 11.03 10.81 10.98 493,159 -0.18(-1.61%)
Nov 12, 2015 11.02 11.60 10.90 11.16 791,616 +0.03(+0.27%)
Nov 11, 2015 11.34 11.35 11.08 11.13 517,214 -0.29(-2.54%)
Nov 10, 2015 11.25 11.54 11.18 11.42 839,836 -0.36(-3.06%)
Nov 09, 2015 11.99 12.00 11.50 11.78 689,282 -0.50(-4.07%)
Nov 06, 2015 12.38 12.45 12.19 12.28 429,309 -0.65(-5.03%)
Nov 05, 2015 12.92 13.08 12.78 12.93 221,998 -0.22(-1.67%)
Nov 04, 2015 13.66 13.68 13.13 13.15 214,056 -0.54(-3.93%)
Nov 03, 2015 13.79 13.86 13.53 13.69 256,788 -0.41(-2.92%)
Nov 02, 2015 13.98 14.20 13.67 14.10 384,998 -0.29(-2.01%)
Oct 30, 2015 14.53 14.60 14.27 14.39 145,933 -0.17(-1.17%)
Oct 29, 2015 14.97 15.16 14.45 14.56 561,906 -1.30(-8.20%)
Oct 28, 2015 16.23 16.99 15.05 15.86 826,338 +0.31(+1.99%)
Oct 27, 2015 15.45 15.74 15.36 15.55 81,918 +0.08(+0.52%)
Oct 26, 2015 15.71 15.80 15.46 15.47 171,491 +0.01(+0.06%)
Oct 23, 2015 15.52 15.55 15.10 15.46 205,533 +0.03(+0.19%)
Oct 22, 2015 15.25 15.65 15.25 15.43 139,454 +0.43(+2.87%)
Oct 21, 2015 15.15 15.16 14.81 15.00 372,566 -0.66(-4.21%)
Oct 20, 2015 15.50 15.80 15.20 15.66 253,263 +0.25(+1.62%)
Oct 19, 2015 15.82 15.84 15.18 15.41 353,580 -0.59(-3.69%)
Oct 16, 2015 16.25 16.43 15.95 16.00 224,991 -0.36(-2.17%)
Oct 15, 2015 16.24 16.56 16.08 16.36 291,777 -0.09(-0.52%)
Oct 14, 2015 16.15 16.57 16.10 16.44 573,669 +0.78(+4.98%)
Oct 13, 2015 15.64 15.93 15.58 15.66 244,388 +0.16(+1.03%)
Oct 12, 2015 16.09 16.11 15.39 15.50 233,614 +0.05(+0.32%)
Oct 09, 2015 15.56 15.62 15.18 15.45 236,689 +0.38(+2.52%)
Oct 08, 2015 14.82 15.50 14.76 15.07 722,330 -0.98(-6.14%)
Oct 07, 2015 15.79 16.33 15.61 16.05 530,617 +0.63(+4.12%)
Oct 06, 2015 15.57 16.27 15.36 15.42 1,095,618 +0.54(+3.63%)
Oct 05, 2015 14.91 15.18 14.53 14.88 826,730 +1.03(+7.44%)
Oct 02, 2015 12.93 14.03 12.93 13.85 1,664,298 +1.75(+14.46%)
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.