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 (%)
May 30, 2014 51.87 54.96 51.87 53.50 111,002 +1.96(+3.80%)
May 29, 2014 52.46 52.48 51.11 51.54 116,500 -0.17(-0.32%)
May 28, 2014 51.68 52.09 51.12 51.71 73,636 +0.57(+1.11%)
May 27, 2014 50.62 51.47 50.54 51.14 141,198 +2.54(+5.23%)
May 23, 2014 48.45 48.60 48.60 48.60 29,000 +0.67(+1.40%)
May 22, 2014 46.94 48.15 46.81 47.93 28,810 -0.82(-1.68%)
May 21, 2014 49.03 49.51 48.42 48.75 37,752 +0.02(+0.04%)
May 20, 2014 49.23 49.23 48.41 48.73 31,720 -0.27(-0.55%)
May 19, 2014 47.80 49.29 47.70 49.00 90,201 -0.01(-0.02%)
May 16, 2014 49.33 49.75 48.70 49.01 154,271 +0.93(+1.94%)
May 15, 2014 47.55 48.45 47.14 48.08 113,267 +1.99(+4.31%)
May 14, 2014 45.84 46.69 45.55 46.09 134,289 -1.75(-3.66%)
May 13, 2014 47.96 48.07 47.66 47.84 45,368 +0.17(+0.36%)
May 12, 2014 47.30 47.99 47.00 47.67 91,512 -3.33(-6.53%)
May 09, 2014 50.49 51.81 50.49 51.00 14,681 +0.36(+0.71%)
May 08, 2014 49.99 51.23 49.99 50.64 28,210 +0.94(+1.89%)
May 07, 2014 48.39 49.72 48.27 49.70 25,989 +1.70(+3.54%)
May 06, 2014 47.28 48.04 47.25 48.00 11,832 +0.56(+1.18%)
May 05, 2014 47.35 47.93 47.22 47.44 27,025 -1.27(-2.61%)
May 02, 2014 51.46 52.02 46.91 48.71 118,862 -3.22(-6.20%)
May 01, 2014 53.03 53.34 51.63 51.93 47,277 +0.89(+1.74%)
Apr 30, 2014 51.20 52.12 50.46 51.04 76,726 +2.34(+4.81%)
Apr 29, 2014 49.25 49.25 48.45 48.70 22,533 +0.86(+1.80%)
Apr 28, 2014 47.83 48.60 47.64 47.84 32,221 +0.71(+1.51%)
Apr 25, 2014 46.92 47.64 46.55 47.13 22,453 -0.22(-0.46%)
Apr 24, 2014 50.21 50.21 45.39 47.35 86,286 -1.88(-3.82%)
Apr 23, 2014 49.20 49.37 48.79 49.23 24,239 +0.06(+0.12%)
Apr 22, 2014 49.36 50.17 49.06 49.17 26,137 -0.21(-0.43%)
Apr 21, 2014 49.50 49.90 49.32 49.38 31,512 +1.50(+3.13%)
Apr 17, 2014 47.81 47.88 47.88 47.88 39,600 +0.28(+0.59%)
Apr 16, 2014 47.79 48.39 47.52 47.60 15,530 -0.26(-0.54%)
Apr 15, 2014 49.00 49.42 47.86 47.86 64,551 +2.38(+5.23%)
Apr 14, 2014 45.30 45.64 44.80 45.48 17,794 -0.15(-0.33%)
Apr 11, 2014 45.39 45.66 45.24 45.63 26,963 +0.63(+1.40%)
Apr 10, 2014 44.17 45.07 43.76 45.00 70,170 -1.37(-2.95%)
Apr 09, 2014 47.31 47.51 45.80 46.37 31,839 +1.00(+2.20%)
Apr 08, 2014 44.80 45.64 44.68 45.37 28,828 -1.00(-2.16%)
Apr 07, 2014 46.65 46.75 45.55 46.37 27,499 +0.34(+0.74%)
Apr 04, 2014 44.49 46.55 44.18 46.03 51,927 -0.59(-1.27%)
Apr 03, 2014 46.80 47.11 46.40 46.62 23,831 +0.78(+1.70%)
Apr 02, 2014 45.43 45.91 44.92 45.84 34,345 -1.19(-2.53%)
Apr 01, 2014 47.31 47.91 46.95 47.03 54,916 -0.18(-0.38%)
Mar 31, 2014 46.86 47.38 46.44 47.21 61,439 +0.24(+0.51%)
Mar 28, 2014 47.04 47.44 46.39 46.97 114,752 -0.48(-1.01%)
Mar 27, 2014 47.80 48.46 47.32 47.45 45,554 +0.08(+0.17%)
Mar 26, 2014 45.74 47.88 45.58 47.37 84,214 +1.76(+3.86%)
Mar 25, 2014 45.28 45.98 44.60 45.61 46,837 -0.26(-0.57%)
Mar 24, 2014 44.76 46.15 44.43 45.87 66,523 +2.12(+4.85%)
Mar 21, 2014 42.64 43.92 42.64 43.75 84,388 -0.13(-0.30%)
Mar 20, 2014 43.29 43.88 42.87 43.88 64,160 +1.94(+4.63%)
Mar 19, 2014 41.20 42.43 40.20 41.94 124,600 +1.27(+3.12%)
Mar 18, 2014 40.91 41.04 40.10 40.67 102,538 +1.76(+4.52%)
Mar 17, 2014 37.85 39.00 37.37 38.91 140,285 +1.55(+4.15%)
Mar 14, 2014 35.73 38.00 35.63 37.36 163,719 -1.41(-3.64%)
Mar 13, 2014 38.68 38.87 37.92 38.77 81,049 +0.66(+1.73%)
Mar 12, 2014 39.50 39.89 37.41 38.11 156,779 -2.93(-7.14%)
Mar 11, 2014 39.00 41.74 38.76 41.04 126,001 +0.13(+0.32%)
Mar 10, 2014 40.65 41.04 40.08 40.91 25,847 +0.36(+0.89%)
Mar 07, 2014 41.04 41.11 39.82 40.55 197,641 +3.06(+8.16%)
Mar 06, 2014 38.11 38.40 36.62 37.49 101,492 -1.74(-4.44%)
Mar 05, 2014 38.99 39.24 38.42 39.23 55,038 +0.02(+0.05%)
Mar 04, 2014 39.52 39.91 38.53 39.21 131,863 +1.45(+3.84%)
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.