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 (%)
Feb 28, 2014 58.10 58.10 55.84 56.50 198,169 -0.96(-1.67%)
Feb 27, 2014 57.65 58.78 56.82 57.46 183,539 +0.21(+0.37%)
Feb 26, 2014 60.13 60.33 56.02 57.25 521,172 -5.40(-8.62%)
Feb 25, 2014 61.90 63.97 61.75 62.65 272,546 -1.33(-2.08%)
Feb 24, 2014 63.97 65.11 63.74 63.98 290,037 +1.61(+2.58%)
Feb 21, 2014 61.96 63.60 61.04 62.37 262,607 -0.23(-0.37%)
Feb 20, 2014 61.14 63.00 60.74 62.60 346,783 +3.11(+5.23%)
Feb 19, 2014 62.49 63.02 58.56 59.49 766,513 -4.16(-6.54%)
Feb 18, 2014 61.42 63.79 60.67 63.65 618,175 +4.19(+7.05%)
Feb 14, 2014 57.18 59.46 59.46 59.46 602,100 +7.12(+13.60%)
Feb 13, 2014 50.22 52.35 50.14 52.34 318,319 +2.50(+5.02%)
Feb 12, 2014 50.44 51.43 49.77 49.84 365,713 -0.04(-0.08%)
Feb 11, 2014 48.50 50.71 48.44 49.88 271,491 +1.03(+2.11%)
Feb 10, 2014 49.92 50.30 48.69 48.85 260,179 +0.27(+0.57%)
Feb 07, 2014 47.18 48.65 47.09 48.58 309,657 +0.69(+1.43%)
Feb 06, 2014 48.41 48.78 47.42 47.89 213,391 +0.62(+1.31%)
Feb 05, 2014 47.99 48.09 46.63 47.27 396,551 +2.52(+5.63%)
Feb 04, 2014 43.63 45.08 43.63 44.75 137,975 +0.91(+2.08%)
Feb 03, 2014 44.02 45.73 43.66 43.84 363,855 +1.05(+2.45%)
Jan 31, 2014 43.90 44.23 42.40 42.79 282,604 -0.03(-0.07%)
Jan 30, 2014 42.56 43.41 42.30 42.82 857,031 -4.24(-9.02%)
Jan 29, 2014 47.71 48.00 45.00 47.06 364,306 +1.42(+3.12%)
Jan 28, 2014 46.64 46.80 44.97 45.64 301,959 -0.33(-0.72%)
Jan 27, 2014 47.50 47.97 45.63 45.97 208,712 -2.07(-4.31%)
Jan 24, 2014 49.75 50.26 46.78 48.04 400,901 -0.78(-1.60%)
Jan 23, 2014 49.95 51.00 48.69 48.82 314,445 +1.70(+3.61%)
Jan 22, 2014 47.86 48.16 47.12 47.12 315,954 -0.90(-1.87%)
Jan 21, 2014 47.07 48.35 47.00 48.02 340,448 -3.00(-5.88%)
Jan 17, 2014 50.92 51.02 51.02 51.02 217,100 +1.44(+2.90%)
Jan 16, 2014 50.14 50.27 49.23 49.58 160,859 -0.50(-1.00%)
Jan 15, 2014 50.32 50.55 49.53 50.08 126,891 -0.24(-0.48%)
Jan 14, 2014 51.31 53.49 50.00 50.32 402,797 -1.97(-3.77%)
Jan 13, 2014 49.31 52.41 49.30 52.29 269,383 +2.31(+4.62%)
Jan 10, 2014 49.45 50.77 49.00 49.98 372,158 +4.10(+8.94%)
Jan 09, 2014 45.37 46.92 44.80 45.88 226,507 +0.05(+0.11%)
Jan 08, 2014 44.87 46.15 44.12 45.83 603,497 -2.19(-4.56%)
Jan 07, 2014 47.01 48.29 46.44 48.02 314,860 -2.19(-4.36%)
Jan 06, 2014 50.43 51.66 49.00 50.21 445,399 -0.28(-0.55%)
Jan 03, 2014 50.03 50.84 49.74 50.49 169,027 +1.57(+3.21%)
Jan 02, 2014 49.95 50.75 48.88 48.92 296,217 +3.71(+8.21%)
Dec 31, 2013 42.06 45.21 45.21 45.21 867,200 -1.28(-2.75%)
Dec 30, 2013 47.00 47.58 45.66 46.49 241,637 -3.21(-6.46%)
Dec 27, 2013 49.88 50.15 49.48 49.70 192,526 +2.00(+4.19%)
Dec 26, 2013 49.43 49.52 47.60 47.70 183,300 +1.89(+4.13%)
Dec 24, 2013 45.41 46.36 45.34 45.81 77,947 +0.36(+0.79%)
Dec 23, 2013 45.38 45.98 45.00 45.45 146,934 +0.64(+1.43%)
Dec 20, 2013 44.33 46.01 43.81 44.81 364,026 +1.00(+2.28%)
Dec 19, 2013 44.14 44.48 43.43 43.81 750,932 -4.74(-9.76%)
Dec 18, 2013 49.73 51.89 47.29 48.55 576,394 -0.37(-0.76%)
Dec 17, 2013 48.41 50.75 48.30 48.92 199,113 -0.63(-1.27%)
Dec 16, 2013 47.55 52.05 47.32 49.55 256,502 +1.93(+4.05%)
Dec 13, 2013 47.03 48.08 46.76 47.62 167,324 +1.21(+2.61%)
Dec 12, 2013 46.71 46.97 45.90 46.41 368,826 -6.29(-11.94%)
Dec 11, 2013 53.64 53.85 52.32 52.70 212,412 -0.89(-1.66%)
Dec 10, 2013 53.64 53.68 52.41 53.59 418,882 +4.11(+8.31%)
Dec 09, 2013 48.25 50.44 48.16 49.48 302,509 +2.81(+6.02%)
Dec 06, 2013 47.28 48.00 46.19 46.67 0 +0.58(+1.26%)
Dec 05, 2013 45.65 48.53 45.12 46.09 0 -2.51(-5.16%)
Dec 04, 2013 45.58 49.72 45.47 48.60 338,243 +4.26(+9.61%)
Dec 03, 2013 43.98 45.03 43.53 44.34 0 -0.47(-1.05%)
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.