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 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%)
May 01, 2018 25.90 26.75 25.78 26.21 260,663 +0.75(+2.95%)
Apr 30, 2018 25.82 26.03 24.89 25.46 259,998 +0.95(+3.88%)
Apr 27, 2018 24.60 24.89 24.43 24.51 116,061 -0.01(-0.04%)
Apr 26, 2018 24.23 24.95 24.22 24.52 317,550 +0.22(+0.91%)
Apr 25, 2018 24.25 24.52 24.18 24.30 136,796 +0.74(+3.14%)
Apr 24, 2018 23.95 23.97 23.49 23.56 157,456 -0.47(-1.96%)
Apr 23, 2018 23.54 24.15 23.46 24.03 813,364 +1.94(+8.78%)
Apr 20, 2018 22.05 22.16 21.78 22.09 400,239 +0.48(+2.22%)
Apr 19, 2018 21.52 22.23 21.22 21.61 713,830 -0.23(-1.05%)
Apr 18, 2018 22.05 22.31 21.55 21.84 714,325 -1.82(-7.69%)
Apr 17, 2018 24.05 24.18 23.53 23.66 207,885 -0.43(-1.78%)
Apr 16, 2018 23.89 24.17 23.65 24.09 159,160 -0.15(-0.62%)
Apr 13, 2018 24.44 24.44 24.03 24.24 159,393 -0.75(-3.00%)
Apr 12, 2018 24.79 25.16 24.73 24.99 185,098 +0.81(+3.35%)
Apr 11, 2018 24.36 24.36 23.21 24.18 460,801 -0.42(-1.71%)
Apr 10, 2018 24.39 24.84 24.30 24.60 192,795 -0.36(-1.44%)
Apr 09, 2018 25.38 25.52 24.72 24.96 160,200 -0.67(-2.61%)
Apr 06, 2018 25.10 25.78 25.01 25.63 134,401 +0.12(+0.47%)
Apr 05, 2018 26.41 26.42 25.37 25.51 160,174 -0.40(-1.54%)
Apr 04, 2018 25.88 26.19 25.56 25.91 301,252 +0.50(+1.97%)
Apr 03, 2018 25.17 25.61 25.10 25.41 142,785 +0.95(+3.88%)
Apr 02, 2018 24.82 24.86 24.17 24.46 192,231 -1.37(-5.30%)
Mar 29, 2018 25.83 25.83 25.83 0 -0.29(-1.11%)
Mar 28, 2018 25.79 26.30 25.75 26.12 197,359 +1.07(+4.27%)
Mar 27, 2018 24.72 25.22 24.72 25.05 175,344 +0.83(+3.43%)
Mar 26, 2018 24.25 24.32 23.80 24.22 171,621 -0.75(-3.00%)
Mar 23, 2018 24.46 24.98 24.35 24.97 137,395 -0.69(-2.69%)
Mar 22, 2018 25.29 25.91 25.24 25.66 182,609 +1.05(+4.27%)
Mar 21, 2018 25.35 25.77 24.35 24.61 375,483 -2.07(-7.76%)
Mar 20, 2018 26.38 27.07 26.35 26.68 174,184 +0.67(+2.58%)
Mar 19, 2018 26.16 26.41 25.90 26.01 129,578 +0.05(+0.19%)
Mar 16, 2018 25.63 26.57 25.61 25.96 176,178 +0.22(+0.85%)
Mar 15, 2018 25.35 25.76 25.35 25.74 226,364 +0.81(+3.25%)
Mar 14, 2018 24.88 25.09 24.78 24.93 93,556 +0.08(+0.32%)
Mar 13, 2018 24.76 25.22 24.57 24.85 155,088 -0.07(-0.28%)
Mar 12, 2018 25.27 25.37 24.86 24.92 99,622 +0.20(+0.81%)
Mar 09, 2018 25.39 25.56 24.27 24.72 412,789 -0.49(-1.94%)
Mar 08, 2018 25.25 25.51 25.13 25.21 244,493 -0.07(-0.28%)
Mar 07, 2018 25.50 25.28 287,728 +1.22(+5.07%)
Mar 06, 2018 24.53 24.56 23.50 24.06 269,564 -1.54(-6.02%)
Mar 05, 2018 25.64 25.94 25.53 25.60 134,895 +0.40(+1.59%)
Mar 02, 2018 24.98 25.58 24.89 25.20 219,705 -0.13(-0.51%)
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.