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 (%)
Jul 02, 2020 66.52 66.52 66.52 0 -0.61(-0.91%)
Jul 01, 2020 70.50 70.55 64.74 67.13 1,083,648 -2.98(-4.25%)
Jun 30, 2020 65.38 71.00 65.31 70.11 1,119,479 +5.15(+7.93%)
Jun 29, 2020 64.45 65.09 63.40 64.96 613,057 -0.23(-0.35%)
Jun 26, 2020 63.35 66.71 60.61 65.19 1,073,600 +0.63(+0.98%)
Jun 25, 2020 63.34 64.77 62.59 64.56 824,135 +3.64(+5.98%)
Jun 24, 2020 61.90 65.06 60.66 60.92 1,178,922 -6.14(-9.16%)
Jun 23, 2020 67.11 67.33 65.84 67.06 954,783 +2.91(+4.54%)
Jun 22, 2020 67.03 68.25 63.69 64.15 1,747,375 -0.87(-1.34%)
Jun 19, 2020 64.14 66.39 63.55 65.02 866,400 +4.15(+6.82%)
Jun 18, 2020 61.21 61.54 59.63 60.87 556,998 -2.36(-3.73%)
Jun 17, 2020 63.34 64.07 62.17 63.23 465,594 +1.27(+2.05%)
Jun 16, 2020 61.41 63.57 61.01 61.96 686,630 +1.07(+1.76%)
Jun 15, 2020 56.44 61.60 55.66 60.89 1,216,197 -0.64(-1.04%)
Jun 12, 2020 63.78 64.98 60.50 61.53 994,300 -1.94(-3.06%)
Jun 11, 2020 68.69 69.90 62.06 63.47 2,021,361 -7.18(-10.16%)
Jun 10, 2020 67.47 70.80 63.11 70.65 1,473,949 +6.73(+10.53%)
Jun 09, 2020 64.83 66.07 63.80 63.92 732,137 -2.45(-3.69%)
Jun 08, 2020 64.12 66.42 63.16 66.37 683,920 +4.61(+7.46%)
Jun 05, 2020 61.58 62.11 60.00 61.76 1,100,500 -5.34(-7.96%)
Jun 04, 2020 67.52 68.34 65.20 67.10 954,729 +0.60(+0.90%)
Jun 03, 2020 66.94 67.94 63.40 66.50 1,293,719 -5.08(-7.10%)
Jun 02, 2020 76.20 76.40 68.32 71.58 1,755,977 -5.84(-7.54%)
Jun 01, 2020 73.80 77.42 73.17 77.42 1,216,657 +4.64(+6.38%)
May 29, 2020 71.38 73.65 70.81 72.78 1,367,800 +6.29(+9.46%)
May 28, 2020 67.28 68.61 65.65 66.49 1,177,043 +0.78(+1.19%)
May 27, 2020 59.46 65.77 59.13 65.71 1,233,507 +2.80(+4.45%)
May 26, 2020 67.36 67.43 61.82 62.91 1,048,859 -0.69(-1.08%)
May 22, 2020 63.37 64.99 62.58 63.60 914,200 +2.16(+3.52%)
May 21, 2020 66.15 66.60 59.50 61.44 1,620,642 -7.06(-10.31%)
May 20, 2020 67.46 69.75 66.78 68.50 1,167,042 +1.96(+2.95%)
May 19, 2020 65.04 68.10 64.75 66.54 1,346,974 +6.03(+9.97%)
May 18, 2020 61.63 63.09 59.64 60.51 1,646,582 +2.11(+3.61%)
May 15, 2020 56.56 59.00 54.70 58.40 1,601,200 +8.01(+15.90%)
May 14, 2020 45.82 50.42 45.73 50.39 1,159,891 +3.91(+8.41%)
May 13, 2020 46.00 46.92 44.93 46.48 710,204 +0.84(+1.84%)
May 12, 2020 46.54 47.39 45.27 45.64 674,623 +0.09(+0.20%)
May 11, 2020 46.38 46.85 44.56 45.55 597,820 -0.90(-1.94%)
May 08, 2020 45.45 48.20 45.45 46.45 1,013,800 +1.65(+3.68%)
May 07, 2020 42.00 45.72 41.71 44.80 1,007,051 +4.19(+10.32%)
May 06, 2020 41.04 41.41 40.19 40.61 468,909 -0.52(-1.26%)
May 05, 2020 40.60 41.74 39.81 41.13 669,694 +2.38(+6.14%)
May 04, 2020 39.52 39.82 38.37 38.75 758,042 -1.80(-4.44%)
May 01, 2020 40.17 41.21 39.01 40.55 461,800 -0.33(-0.81%)
Apr 30, 2020 42.20 43.30 39.00 40.88 798,513 -3.87(-8.65%)
Apr 29, 2020 44.45 45.10 42.72 44.75 662,637 +2.18(+5.12%)
Apr 28, 2020 43.80 43.86 41.82 42.57 532,677 -1.28(-2.92%)
Apr 27, 2020 44.53 44.67 42.68 43.85 422,147 -0.60(-1.35%)
Apr 24, 2020 45.52 45.95 42.34 44.45 527,600 -0.40(-0.89%)
Apr 23, 2020 46.02 47.69 43.84 44.85 765,786 +0.73(+1.65%)
Apr 22, 2020 42.73 44.72 42.05 44.12 639,449 +3.10(+7.56%)
Apr 21, 2020 38.76 41.68 38.01 41.02 931,865 -5.33(-11.50%)
Apr 20, 2020 45.12 47.64 45.12 46.35 485,356 +1.68(+3.76%)
Apr 17, 2020 45.91 46.29 44.14 44.67 589,800 -3.40(-7.07%)
Apr 16, 2020 47.79 48.78 45.84 48.07 648,377 +0.17(+0.35%)
Apr 15, 2020 48.90 48.91 46.26 47.90 784,647 -3.82(-7.39%)
Apr 14, 2020 52.41 54.54 50.74 51.72 1,130,834 +2.22(+4.48%)
Apr 13, 2020 46.41 49.78 45.84 49.50 806,435 -0.03(-0.06%)
Apr 09, 2020 49.44 53.00 48.42 49.53 1,214,400 +4.83(+10.81%)
Apr 08, 2020 46.15 46.40 44.14 44.70 488,945 -0.90(-1.97%)
Apr 07, 2020 48.36 48.65 44.51 45.60 1,049,563 +0.10(+0.22%)
Apr 06, 2020 41.19 46.47 40.13 45.50 997,680 +6.52(+16.73%)
Apr 03, 2020 39.89 40.47 38.51 38.98 673,800 -1.31(-3.25%)
Apr 02, 2020 39.61 40.80 38.78 40.29 657,441 +4.66(+13.08%)
Apr 01, 2020 35.93 36.88 34.60 35.63 470,810 -0.88(-2.41%)
Mar 31, 2020 37.40 39.19 35.77 36.51 557,405 -0.69(-1.85%)
Mar 30, 2020 36.80 38.64 35.28 37.20 864,839 -2.65(-6.65%)
Mar 27, 2020 40.28 40.70 38.61 39.85 780,000 -0.55(-1.36%)
Mar 26, 2020 42.47 43.50 40.01 40.40 1,042,197 -0.45(-1.10%)
Mar 25, 2020 38.59 43.00 38.07 40.85 1,448,696 +2.61(+6.83%)
Mar 24, 2020 37.18 38.99 35.18 38.24 1,713,410 +7.60(+24.80%)
Mar 23, 2020 28.34 31.16 27.60 30.64 1,615,401 +4.60(+17.67%)
Mar 20, 2020 26.80 27.93 25.22 26.04 1,257,300 +2.03(+8.45%)
Mar 19, 2020 24.07 24.75 22.33 24.01 1,300,971 +0.75(+3.22%)
Mar 18, 2020 24.95 26.30 21.30 23.26 1,763,445 -4.65(-16.66%)
Mar 17, 2020 26.20 31.46 25.92 27.91 2,169,332 -1.34(-4.58%)
Mar 16, 2020 27.20 32.77 25.28 29.25 2,219,031 -15.70(-34.93%)
Mar 13, 2020 58.00 58.25 43.31 44.95 1,029,300 -12.06(-21.15%)
Mar 12, 2020 62.00 63.62 55.01 57.01 772,779 -13.33(-18.95%)
Mar 11, 2020 72.98 73.81 69.61 70.34 310,062 -1.78(-2.47%)
Mar 10, 2020 74.05 74.30 71.35 72.12 213,045 -1.58(-2.14%)
Mar 09, 2020 72.45 75.00 70.61 73.70 387,633 -4.76(-6.07%)
Mar 06, 2020 79.37 79.58 74.22 78.46 468,000 -1.54(-1.93%)
Mar 05, 2020 77.85 80.20 77.22 80.00 305,014 +2.75(+3.56%)
Mar 04, 2020 76.19 77.48 75.11 77.25 240,202 +1.03(+1.35%)
Mar 03, 2020 72.35 80.22 71.75 76.22 941,965 +6.22(+8.89%)
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.