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, 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%)
Oct 03, 2016 21.52 21.60 20.35 20.73 1,476,948 -1.25(-5.69%)
Sep 30, 2016 23.60 23.69 21.75 21.98 1,290,837 +0.30(+1.38%)
Sep 29, 2016 21.72 22.08 21.40 21.68 533,610 -0.29(-1.32%)
Sep 28, 2016 21.54 22.10 21.11 21.97 1,102,741 +0.08(+0.37%)
Sep 27, 2016 22.25 22.39 21.31 21.89 1,459,341 -0.95(-4.16%)
Sep 26, 2016 23.64 23.76 22.68 22.84 876,453 -0.99(-4.15%)
Sep 23, 2016 24.33 24.52 23.53 23.83 884,860 -0.86(-3.48%)
Sep 22, 2016 25.00 25.30 24.54 24.69 1,653,385 +0.17(+0.69%)
Sep 21, 2016 23.61 24.62 23.31 24.52 1,863,628 +2.17(+9.71%)
Sep 20, 2016 21.93 22.44 21.78 22.35 576,753 +0.24(+1.09%)
Sep 19, 2016 22.36 22.54 22.02 22.11 1,201,028 +1.24(+5.94%)
Sep 16, 2016 20.59 20.94 20.49 20.87 1,449,704 -0.69(-3.20%)
Sep 15, 2016 21.45 21.94 20.92 21.56 1,141,263 +0.07(+0.33%)
Sep 14, 2016 21.55 21.87 21.38 21.49 654,835 +0.34(+1.61%)
Sep 13, 2016 21.74 21.78 20.85 21.15 1,381,245 -0.85(-3.86%)
Sep 12, 2016 21.11 22.15 20.83 22.00 2,318,642 +0.17(+0.78%)
Sep 09, 2016 23.25 23.26 21.81 21.83 1,486,874 -2.00(-8.39%)
Sep 08, 2016 24.45 24.77 23.60 23.83 1,176,433 -0.62(-2.54%)
Sep 07, 2016 25.22 25.25 24.27 24.45 1,110,847 -1.08(-4.23%)
Sep 06, 2016 24.09 25.79 23.93 25.53 1,920,672 +2.35(+10.14%)
Sep 02, 2016 22.55 23.18 23.18 23.18 1,094,100 +1.87(+8.78%)
Sep 01, 2016 20.66 21.50 20.50 21.31 907,198 +0.71(+3.45%)
Aug 31, 2016 20.60 20.86 20.49 20.60 755,616 +0.17(+0.83%)
Aug 30, 2016 20.96 21.09 20.37 20.43 684,952 -0.80(-3.77%)
Aug 29, 2016 20.45 21.35 20.00 21.23 705,613 +0.63(+3.06%)
Aug 26, 2016 20.88 22.00 20.36 20.60 1,638,540 +0.24(+1.18%)
Aug 25, 2016 20.29 20.61 20.26 20.36 555,092 -0.05(-0.24%)
Aug 24, 2016 20.96 20.96 20.32 20.41 1,325,070 -1.14(-5.29%)
Aug 23, 2016 22.00 22.13 21.51 21.55 639,572 -0.12(-0.55%)
Aug 22, 2016 21.90 21.94 21.48 21.67 1,519,198 -1.53(-6.59%)
Aug 19, 2016 23.34 23.67 23.09 23.20 1,172,136 -1.60(-6.45%)
Aug 18, 2016 24.92 25.14 24.57 24.80 803,405 +0.30(+1.22%)
Aug 17, 2016 24.59 24.95 23.40 24.50 1,381,852 -0.54(-2.16%)
Aug 16, 2016 24.89 25.52 24.68 25.04 725,566 -0.07(-0.28%)
Aug 15, 2016 24.85 25.30 24.82 25.11 511,205 +0.47(+1.91%)
Aug 12, 2016 26.42 26.54 24.48 24.64 2,488,926 -1.04(-4.05%)
Aug 11, 2016 26.48 26.93 25.61 25.68 1,681,085 -0.85(-3.20%)
Aug 10, 2016 27.04 27.18 26.39 26.53 1,498,381 +1.19(+4.70%)
Aug 09, 2016 25.26 25.43 25.02 25.34 904,896 +0.44(+1.77%)
Aug 08, 2016 24.93 25.40 24.81 24.90 1,377,684 +0.14(+0.57%)
Aug 05, 2016 25.56 25.64 24.72 24.76 2,357,546 -2.70(-9.83%)
Aug 04, 2016 27.15 27.83 27.12 27.46 777,823 -0.22(-0.79%)
Aug 03, 2016 28.25 28.25 27.51 27.68 1,274,355 -0.91(-3.18%)
Aug 02, 2016 28.84 29.09 28.46 28.59 1,597,563 +0.73(+2.62%)
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.