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 (%)
Aug 31, 2018 35.20 35.20 35.20 0 +0.41(+1.18%)
Aug 30, 2018 34.25 35.14 34.24 34.79 199,975 +1.42(+4.25%)
Aug 29, 2018 33.39 33.81 33.19 33.37 253,005 -0.20(-0.60%)
Aug 28, 2018 32.31 33.90 32.09 33.57 86,319 +1.19(+3.68%)
Aug 27, 2018 32.84 32.85 32.18 32.38 127,686 -0.48(-1.46%)
Aug 24, 2018 33.42 33.60 32.39 32.86 200,900 -2.23(-6.36%)
Aug 23, 2018 34.38 35.25 34.08 35.09 117,222 +1.81(+5.44%)
Aug 22, 2018 33.22 33.69 33.14 33.28 82,480 -0.06(-0.18%)
Aug 21, 2018 33.26 33.53 33.07 33.34 69,036 -0.02(-0.06%)
Aug 20, 2018 33.47 34.10 33.24 33.36 149,663 +0.40(+1.21%)
Aug 17, 2018 33.76 34.23 32.94 32.96 275,000 -1.16(-3.40%)
Aug 16, 2018 34.01 34.12 32.72 34.12 387,147 -1.61(-4.51%)
Aug 15, 2018 33.63 36.07 33.63 35.73 313,340 +4.11(+13.00%)
Aug 14, 2018 31.82 31.98 31.36 31.62 85,558 -0.50(-1.56%)
Aug 13, 2018 30.58 32.18 30.53 32.12 186,059 +2.01(+6.68%)
Aug 10, 2018 30.00 30.25 29.48 30.11 88,100 +0.80(+2.73%)
Aug 09, 2018 29.27 29.49 29.00 29.31 88,348 -0.16(-0.54%)
Aug 08, 2018 29.59 29.91 29.35 29.47 103,383 -0.36(-1.21%)
Aug 07, 2018 29.48 29.94 29.48 29.83 100,779 -0.32(-1.06%)
Aug 06, 2018 30.12 30.21 29.88 30.15 131,739 +0.72(+2.45%)
Aug 03, 2018 29.36 29.54 28.69 29.43 85,900 -0.59(-1.97%)
Aug 02, 2018 29.63 30.23 29.50 30.02 87,084 +0.40(+1.35%)
Aug 01, 2018 29.29 29.68 29.19 29.62 116,202 +0.80(+2.78%)
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%)
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.