Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Inv Silver (NQ: DSLV )

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 31, 2018 29.06 29.31 28.39 28.82 193,723 -0.22(-0.76%)
Jul 30, 2018 29.02 29.14 28.77 29.04 66,859 +0.02(+0.07%)
Jul 27, 2018 29.11 29.22 28.75 29.02 153,200 -0.55(-1.86%)
Jul 26, 2018 29.06 29.66 28.65 29.57 137,251 +1.20(+4.23%)
Jul 25, 2018 28.41 28.89 28.32 28.37 148,726 -0.72(-2.48%)
Jul 24, 2018 28.95 29.22 28.41 29.09 181,111 -0.65(-2.19%)
Jul 23, 2018 29.39 29.78 29.33 29.74 291,597 +0.78(+2.69%)
Jul 20, 2018 29.44 29.65 28.80 28.96 209,977 -1.22(-4.04%)
Jul 19, 2018 30.47 30.47 29.31 30.18 267,408 +1.40(+4.86%)
Jul 18, 2018 29.28 29.57 28.65 28.78 187,115 +0.19(+0.66%)
Jul 17, 2018 28.57 28.81 28.09 28.59 233,738 +1.09(+3.96%)
Jul 16, 2018 27.60 27.76 27.41 27.50 110,728 +0.07(+0.26%)
Jul 13, 2018 27.41 27.71 27.06 27.43 235,903 +0.73(+2.73%)
Jul 12, 2018 26.91 27.05 26.46 26.70 134,911 -0.78(-2.84%)
Jul 11, 2018 26.86 27.56 26.82 27.48 183,678 +1.33(+5.09%)
Jul 10, 2018 26.02 26.33 25.97 26.15 96,022 +0.28(+1.08%)
Jul 09, 2018 25.61 26.03 25.60 25.87 101,432 -0.43(-1.63%)
Jul 06, 2018 26.53 26.61 26.27 26.30 68,085 +0.03(+0.11%)
Jul 05, 2018 26.34 26.49 25.99 26.27 230,456 -0.25(-0.94%)
Jul 03, 2018 26.52 26.52 26.52 0 -0.73(-2.70%)
Jul 02, 2018 27.09 27.66 26.89 27.25 204,593 +1.22(+4.70%)
Jun 29, 2018 26.61 25.67 26.03 89,620 -0.48(-1.81%)
Jun 28, 2018 26.32 26.91 26.32 26.51 170,580 +0.27(+1.03%)
Jun 27, 2018 25.54 26.59 25.25 26.24 397,452 +1.25(+5.00%)
Jun 26, 2018 25.02 25.24 24.92 24.99 188,089 +0.16(+0.64%)
Jun 25, 2018 24.75 25.00 24.70 24.83 193,264 +0.56(+2.31%)
Jun 22, 2018 24.65 24.81 24.14 24.27 308,816 -0.66(-2.65%)
Jun 21, 2018 24.96 25.10 24.74 24.93 253,612 -0.08(-0.32%)
Jun 20, 2018 24.96 25.15 24.83 25.01 206,419 +0.06(+0.24%)
Jun 19, 2018 24.87 25.09 24.66 24.95 459,319 +0.80(+3.31%)
Jun 18, 2018 23.89 24.43 23.83 24.15 340,771 +0.47(+1.98%)
Jun 15, 2018 24.25 21.53 23.68 1,642,960 +2.15(+9.99%)
Jun 14, 2018 21.51 21.65 21.07 21.53 954,801 -0.41(-1.87%)
Jun 13, 2018 22.39 22.97 21.79 21.94 670,264 -0.86(-3.77%)
Jun 12, 2018 22.76 22.98 22.45 22.80 479,596 +0.28(+1.24%)
Jun 11, 2018 22.79 22.79 22.46 22.52 372,767 -0.69(-2.97%)
Jun 08, 2018 23.08 23.47 23.03 23.21 279,010 -0.28(-1.19%)
Jun 07, 2018 23.02 23.65 22.66 23.49 717,921 -0.10(-0.42%)
Jun 06, 2018 23.59 23.81 23.34 23.59 621,040 -0.87(-3.56%)
Jun 05, 2018 24.64 24.90 24.26 24.46 145,797 -0.41(-1.65%)
Jun 04, 2018 24.42 24.87 24.33 24.87 83,076 -0.09(-0.36%)
Jun 01, 2018 24.87 25.05 24.43 24.96 163,587 +0.19(+0.77%)
May 31, 2018 24.40 24.84 24.14 24.77 135,103 +0.41(+1.68%)
May 30, 2018 24.73 24.75 24.14 24.36 100,411 -0.55(-2.21%)
May 29, 2018 25.08 25.17 24.67 24.91 111,131 +0.48(+1.96%)
May 25, 2018 24.43 24.43 24.43 0 +0.70(+2.95%)
May 24, 2018 24.09 24.16 23.61 23.73 254,824 -0.98(-3.97%)
May 23, 2018 25.20 25.27 24.58 24.71 139,241 +0.39(+1.60%)
May 22, 2018 23.88 24.40 23.79 24.32 159,617 -0.19(-0.78%)
May 21, 2018 24.58 24.87 24.43 24.51 138,433 -0.33(-1.33%)
May 18, 2018 24.97 25.09 24.67 24.84 92,373 +0.01(+0.04%)
May 17, 2018 24.73 24.89 24.57 24.83 155,159 -0.30(-1.19%)
May 16, 2018 25.57 25.66 24.90 25.13 151,927 -0.46(-1.80%)
May 15, 2018 25.69 25.94 25.47 25.59 239,715 +1.07(+4.36%)
May 14, 2018 23.92 24.58 23.83 24.52 201,010 +0.73(+3.07%)
May 11, 2018 23.18 23.85 23.13 23.79 207,115 +0.16(+0.68%)
May 10, 2018 23.67 23.87 23.46 23.63 190,046 -1.01(-4.10%)
May 09, 2018 24.51 24.66 24.06 24.64 151,355 -0.06(-0.24%)
May 08, 2018 24.85 25.45 24.50 24.70 156,052 -0.03(-0.12%)
May 07, 2018 24.80 24.93 24.55 24.73 80,603 +0.14(+0.57%)
May 04, 2018 25.13 25.18 24.58 24.59 202,395 -0.36(-1.44%)
May 03, 2018 24.48 25.06 24.38 24.95 610,313 -0.22(-0.87%)
May 02, 2018 25.07 25.40 24.42 25.17 717,587 -1.04(-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.