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 (%)
Aug 31, 2015 12.20 12.69 11.98 12.57 387,742 +0.12(+0.96%)
Aug 28, 2015 12.17 12.68 12.12 12.45 418,834 +0.36(+2.98%)
Aug 27, 2015 11.49 12.45 11.35 12.09 549,797 +0.65(+5.68%)
Aug 26, 2015 11.54 11.57 10.94 11.44 1,067,715 -1.26(-9.92%)
Aug 25, 2015 13.14 13.15 12.52 12.70 456,242 -0.39(-2.98%)
Aug 24, 2015 12.91 14.09 12.82 13.09 870,522 -1.49(-10.22%)
Aug 21, 2015 14.89 15.02 14.11 14.58 334,092 -0.57(-3.76%)
Aug 20, 2015 15.41 15.45 15.12 15.15 690,343 +0.66(+4.55%)
Aug 19, 2015 14.06 14.75 14.06 14.49 504,684 +1.09(+8.13%)
Aug 18, 2015 13.33 13.61 13.04 13.40 705,609 -1.39(-9.40%)
Aug 17, 2015 15.00 15.00 14.68 14.79 175,011 +0.25(+1.75%)
Aug 14, 2015 15.36 15.66 14.38 14.54 501,945 -0.52(-3.42%)
Aug 13, 2015 15.04 15.31 14.85 15.05 276,775 -0.34(-2.21%)
Aug 12, 2015 15.12 15.61 15.12 15.39 512,020 +0.52(+3.50%)
Aug 11, 2015 14.75 14.90 14.42 14.87 612,925 +0.32(+2.20%)
Aug 10, 2015 13.73 15.01 13.64 14.55 738,295 +1.23(+9.23%)
Aug 07, 2015 13.38 14.00 13.26 13.32 409,552 +0.35(+2.70%)
Aug 06, 2015 12.87 13.32 12.85 12.97 186,724 +0.09(+0.70%)
Aug 05, 2015 12.93 13.16 12.69 12.88 208,889 +0.08(+0.63%)
Aug 04, 2015 12.79 12.96 12.63 12.80 156,671 +0.14(+1.11%)
Aug 03, 2015 13.19 13.20 12.43 12.66 289,761 -0.53(-4.02%)
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%)
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.