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, 2017 13.26 13.75 13.26 13.75 2,088,883 +0.49(+3.70%)
Aug 30, 2017 13.21 13.37 13.18 13.26 863,107 +0.07(+0.53%)
Aug 29, 2017 13.83 13.84 12.96 13.19 2,673,751 -0.22(-1.64%)
Aug 28, 2017 12.79 13.45 12.71 13.41 2,980,338 +0.94(+7.54%)
Aug 25, 2017 12.66 12.71 11.79 12.47 3,061,172 +0.19(+1.55%)
Aug 24, 2017 12.31 12.37 12.08 12.28 1,835,861 -0.28(-2.23%)
Aug 23, 2017 12.50 12.57 12.31 12.56 1,182,846 +0.19(+1.54%)
Aug 22, 2017 12.52 12.56 12.11 12.37 1,623,154 -0.01(-0.08%)
Aug 21, 2017 12.50 12.65 12.34 12.38 1,264,632 -0.07(-0.56%)
Aug 18, 2017 12.73 12.79 12.34 12.45 2,512,965 -0.03(-0.24%)
Aug 17, 2017 12.65 12.74 12.34 12.48 2,012,618 -0.11(-0.87%)
Aug 16, 2017 11.72 12.63 11.71 12.59 2,373,901 +0.94(+8.07%)
Aug 15, 2017 11.55 11.86 11.51 11.65 2,345,562 -0.93(-7.39%)
Aug 14, 2017 12.56 12.76 12.44 12.58 1,524,573 -0.08(-0.63%)
Aug 11, 2017 12.41 12.67 12.30 12.66 1,998,011 +0.00(+0.00%)
Aug 10, 2017 12.86 12.90 12.48 12.66 2,946,442 +0.46(+3.77%)
Aug 09, 2017 11.93 12.26 11.88 12.20 4,132,888 +0.93(+8.25%)
Aug 08, 2017 11.16 11.31 10.86 11.27 2,292,914 +0.46(+4.26%)
Aug 07, 2017 10.64 10.95 10.64 10.81 1,179,024 -0.06(-0.55%)
Aug 04, 2017 11.18 11.29 10.73 10.87 2,944,475 -0.82(-7.01%)
Aug 03, 2017 11.62 11.80 11.61 11.69 1,754,385 +0.14(+1.21%)
Aug 02, 2017 11.56 11.96 11.53 11.55 2,952,784 -0.28(-2.37%)
Aug 01, 2017 11.88 12.12 11.82 11.83 2,327,754 -0.26(-2.15%)
Jul 31, 2017 12.04 12.21 11.99 12.09 3,343,309 +0.22(+1.85%)
Jul 28, 2017 11.74 11.92 11.70 11.87 2,890,105 +0.28(+2.42%)
Jul 27, 2017 12.00 12.04 11.51 11.59 5,621,686 -0.17(-1.45%)
Jul 26, 2017 11.27 11.79 11.22 11.76 3,941,918 +0.39(+3.43%)
Jul 25, 2017 11.43 11.64 11.31 11.37 3,359,767 +0.00(+0.00%)
Jul 24, 2017 11.53 11.54 11.28 11.37 1,918,480 +0.00(+0.00%)
Jul 21, 2017 11.32 11.44 11.23 11.37 1,882,651 +0.38(+3.46%)
Jul 20, 2017 11.23 10.73 10.99 2,732,742 +0.01(+0.09%)
Jul 19, 2017 11.02 11.12 10.80 10.98 2,300,347 +0.04(+0.37%)
Jul 18, 2017 10.87 11.04 10.79 10.94 2,436,132 +0.32(+3.01%)
Jul 17, 2017 10.67 10.78 10.60 10.62 2,882,104 +0.31(+3.01%)
Jul 14, 2017 10.56 10.14 10.31 3,148,029 +0.46(+4.67%)
Jul 13, 2017 10.20 10.22 9.800 9.850 3,141,004 -0.39(-3.81%)
Jul 12, 2017 10.28 10.36 10.16 10.24 2,912,237 +0.13(+1.29%)
Jul 11, 2017 9.790 10.11 9.640 10.11 2,689,924 +0.35(+3.59%)
Jul 10, 2017 9.040 9.890 9.030 9.760 5,722,795 +0.15(+1.56%)
Jul 07, 2017 10.09 10.09 9.190 9.610 6,494,173 -0.90(-8.56%)
Jul 06, 2017 10.50 10.52 10.34 10.51 1,945,230 -0.04(-0.38%)
Jul 05, 2017 10.32 10.57 10.27 10.55 3,725,160 -0.22(-2.04%)
Jul 03, 2017 10.98 11.12 10.68 10.77 4,456,151 -1.07(-9.04%)
Jun 30, 2017 11.83 11.95 11.81 11.84 1,797,008 -0.04(-0.34%)
Jun 29, 2017 11.86 12.15 11.84 11.88 2,414,150 -0.45(-3.65%)
Jun 28, 2017 12.27 12.34 12.10 12.33 2,019,488 +0.29(+2.41%)
Jun 27, 2017 11.90 12.18 11.79 12.04 1,558,832 +0.25(+2.12%)
Jun 26, 2017 11.84 11.91 11.73 11.79 1,310,278 -0.27(-2.24%)
Jun 23, 2017 12.17 11.99 12.06 2,085,466 +0.25(+2.12%)
Jun 22, 2017 11.80 11.91 11.70 11.81 3,357,021 +0.31(+2.70%)
Jun 21, 2017 11.45 11.57 11.38 11.50 1,779,029 -0.06(-0.52%)
Jun 20, 2017 11.56 11.64 11.43 11.56 1,708,280 -0.08(-0.69%)
Jun 19, 2017 11.82 11.86 11.62 11.64 1,637,577 -0.41(-3.40%)
Jun 16, 2017 12.10 12.13 11.99 12.05 1,644,887 -0.20(-1.63%)
Jun 15, 2017 12.16 12.42 12.08 12.25 2,066,641 -0.25(-2.00%)
Jun 14, 2017 13.35 13.53 12.45 12.50 4,148,945 -0.04(-0.32%)
Jun 13, 2017 12.28 12.64 12.23 12.54 2,421,877 -0.20(-1.57%)
Jun 12, 2017 12.91 13.09 12.63 12.74 2,097,621 -0.61(-4.57%)
Jun 09, 2017 13.41 13.49 13.25 13.35 1,416,443 -0.50(-3.61%)
Jun 08, 2017 14.34 14.34 13.55 13.85 1,715,021 -0.44(-3.08%)
Jun 07, 2017 14.39 14.63 14.08 14.29 1,918,048 -0.26(-1.79%)
Jun 06, 2017 14.51 14.66 14.42 14.55 1,488,320 +0.32(+2.25%)
Jun 05, 2017 14.27 14.42 14.14 14.23 963,286 +0.10(+0.71%)
Jun 02, 2017 13.80 14.26 13.76 14.13 2,091,538 +0.54(+3.97%)
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.