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 (%)
Sep 30, 2019 85.17 86.58 82.20 83.51 553,972 -7.24(-7.98%)
Sep 27, 2019 88.99 93.20 87.90 90.75 689,400 -5.64(-5.85%)
Sep 26, 2019 98.10 100.11 95.82 96.39 487,678 -0.82(-0.84%)
Sep 25, 2019 107.90 108.95 96.21 97.21 733,325 -13.52(-12.21%)
Sep 24, 2019 106.11 110.86 103.75 110.73 587,498 -1.19(-1.06%)
Sep 23, 2019 108.01 111.96 107.82 111.92 587,981 +12.67(+12.77%)
Sep 20, 2019 96.91 99.54 96.33 99.25 291,400 +2.74(+2.84%)
Sep 19, 2019 98.35 98.67 96.35 96.51 183,262 +0.92(+0.96%)
Sep 18, 2019 98.65 100.34 92.49 95.59 617,775 -5.34(-5.29%)
Sep 17, 2019 98.59 102.00 97.24 100.93 369,107 +2.06(+2.08%)
Sep 16, 2019 98.18 100.41 96.53 98.87 568,370 +7.35(+8.03%)
Sep 13, 2019 102.21 102.85 90.92 91.52 904,200 -10.84(-10.59%)
Sep 12, 2019 103.73 106.00 101.40 102.36 1,044,231 -1.07(-1.03%)
Sep 11, 2019 100.41 103.72 100.28 103.43 355,502 +1.96(+1.93%)
Sep 10, 2019 103.47 104.31 101.45 101.47 347,642 +0.30(+0.30%)
Sep 09, 2019 103.04 104.39 100.76 101.17 654,218 -0.73(-0.72%)
Sep 06, 2019 113.91 115.81 100.64 101.90 1,376,700 -10.40(-9.26%)
Sep 05, 2019 124.04 124.19 109.29 112.30 1,384,118 -19.93(-15.07%)
Sep 04, 2019 126.61 132.23 125.89 132.23 769,122 +9.08(+7.37%)
Sep 03, 2019 117.10 123.68 115.85 123.15 734,316 +13.91(+12.73%)
Aug 30, 2019 108.08 111.00 106.00 109.24 523,900 +1.32(+1.22%)
Aug 29, 2019 112.81 113.86 103.91 107.92 939,790 -1.58(-1.44%)
Aug 28, 2019 108.91 110.71 106.27 109.50 695,727 +2.75(+2.58%)
Aug 27, 2019 103.27 107.00 102.42 106.75 622,422 +8.80(+8.98%)
Aug 26, 2019 97.63 99.76 96.58 97.95 511,589 +3.03(+3.19%)
Aug 23, 2019 89.52 95.12 88.79 94.92 524,400 +6.46(+7.30%)
Aug 22, 2019 88.61 89.84 88.31 88.46 186,436 -1.33(-1.48%)
Aug 21, 2019 88.69 90.65 88.38 89.79 261,410 -0.15(-0.17%)
Aug 20, 2019 87.74 90.57 87.61 89.94 340,803 +4.51(+5.28%)
Aug 19, 2019 86.85 88.00 85.37 85.43 418,507 -3.97(-4.44%)
Aug 16, 2019 90.68 91.49 88.71 89.40 367,200 -1.72(-1.89%)
Aug 15, 2019 91.01 92.10 90.32 91.12 301,758 +0.38(+0.42%)
Aug 14, 2019 91.00 92.82 88.78 90.74 549,389 +3.70(+4.25%)
Aug 13, 2019 92.34 92.43 80.53 87.04 1,043,386 -1.87(-2.10%)
Aug 12, 2019 87.03 90.52 86.79 88.91 451,723 +1.28(+1.46%)
Aug 09, 2019 87.03 89.00 86.06 87.63 346,200 -0.18(-0.20%)
Aug 08, 2019 85.96 89.39 85.22 87.81 569,929 -1.65(-1.84%)
Aug 07, 2019 87.63 92.25 87.31 89.46 1,104,786 +9.12(+11.35%)
Aug 06, 2019 80.58 80.98 79.35 80.34 303,754 +0.69(+0.87%)
Aug 05, 2019 80.06 81.85 77.80 79.65 534,388 +2.40(+3.11%)
Aug 02, 2019 75.75 78.63 75.60 77.25 399,800 -2.38(-2.99%)
Aug 01, 2019 74.36 79.65 74.05 79.63 685,027 +1.96(+2.52%)
Jul 31, 2019 80.59 81.10 76.97 77.67 646,195 -4.93(-5.97%)
Jul 30, 2019 81.50 83.14 80.58 82.60 309,354 +1.73(+2.14%)
Jul 29, 2019 80.19 81.16 79.29 80.87 222,020 +1.65(+2.08%)
Jul 26, 2019 81.09 81.27 79.21 79.22 199,100 -0.95(-1.18%)
Jul 25, 2019 82.02 82.10 78.91 80.17 466,652 -2.77(-3.34%)
Jul 24, 2019 83.18 83.83 82.30 82.94 440,686 +2.78(+3.47%)
Jul 23, 2019 81.21 82.25 79.92 80.16 498,328 -0.02(-0.02%)
Jul 22, 2019 79.14 80.50 78.96 80.18 499,154 +3.06(+3.97%)
Jul 19, 2019 80.88 82.92 75.28 77.12 1,007,100 -2.22(-2.80%)
Jul 18, 2019 76.03 79.51 74.98 79.34 893,519 +5.02(+6.75%)
Jul 17, 2019 71.40 74.55 71.24 74.32 758,593 +6.02(+8.81%)
Jul 16, 2019 67.91 70.63 67.76 68.30 825,466 +1.85(+2.78%)
Jul 15, 2019 64.79 66.59 64.75 66.45 283,331 +2.16(+3.36%)
Jul 12, 2019 63.17 64.58 62.77 64.29 149,400 +1.13(+1.79%)
Jul 11, 2019 63.97 64.48 62.75 63.16 251,194 -1.17(-1.82%)
Jul 10, 2019 64.58 64.86 62.98 64.33 331,184 +1.52(+2.42%)
Jul 09, 2019 62.12 63.20 61.60 62.81 162,482 +1.02(+1.65%)
Jul 08, 2019 62.42 62.65 61.63 61.79 189,536 +0.19(+0.31%)
Jul 05, 2019 62.44 62.44 60.20 61.60 419,800 -3.90(-5.95%)
Jul 03, 2019 65.68 65.94 65.08 65.50 192,200 +0.29(+0.44%)
Jul 02, 2019 63.01 65.44 62.80 65.21 212,007 +1.61(+2.53%)
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.