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 30, 2019 16.32 16.62 15.84 16.15 675,700 -0.22(-1.34%)
Aug 29, 2019 15.63 16.95 15.52 16.37 1,300,776 +0.21(+1.30%)
Aug 28, 2019 16.18 16.62 15.94 16.16 611,240 -0.39(-2.36%)
Aug 27, 2019 17.20 17.35 16.50 16.55 634,391 -1.62(-8.92%)
Aug 26, 2019 18.36 18.44 17.82 18.17 270,578 -0.62(-3.30%)
Aug 23, 2019 19.96 20.12 18.74 18.79 386,600 -1.44(-7.12%)
Aug 22, 2019 20.22 20.27 19.94 20.23 188,753 +0.32(+1.61%)
Aug 21, 2019 20.15 20.25 19.77 19.91 113,543 +0.01(+0.05%)
Aug 20, 2019 20.44 20.44 19.77 19.90 202,962 -1.06(-5.06%)
Aug 19, 2019 20.62 20.96 20.37 20.96 179,675 +0.89(+4.43%)
Aug 16, 2019 19.77 20.20 19.64 20.07 104,700 +0.39(+1.98%)
Aug 15, 2019 19.69 19.85 19.48 19.68 143,715 -0.13(-0.66%)
Aug 14, 2019 19.75 20.21 19.35 19.81 197,926 -0.86(-4.16%)
Aug 13, 2019 19.48 22.78 19.45 20.67 411,794 +0.44(+2.17%)
Aug 12, 2019 20.73 20.74 19.93 20.23 82,051 -0.32(-1.56%)
Aug 09, 2019 20.67 20.94 20.27 20.55 161,700 +0.32(+1.58%)
Aug 08, 2019 20.95 21.05 20.18 20.23 404,486 +0.02(+0.10%)
Aug 07, 2019 20.81 20.91 19.57 20.21 476,671 -2.68(-11.71%)
Aug 06, 2019 22.85 23.17 22.72 22.89 43,863 -0.21(-0.91%)
Aug 05, 2019 22.93 23.61 22.42 23.10 167,496 -0.75(-3.14%)
Aug 02, 2019 24.30 24.30 23.43 23.85 105,200 +0.74(+3.20%)
Aug 01, 2019 24.74 24.76 23.09 23.11 220,765 -0.56(-2.37%)
Jul 31, 2019 22.92 23.89 22.66 23.67 278,256 +1.35(+6.05%)
Jul 30, 2019 22.64 22.87 22.19 22.32 75,213 -0.50(-2.19%)
Jul 29, 2019 23.03 23.26 22.75 22.82 76,740 -0.41(-1.76%)
Jul 26, 2019 22.72 23.30 22.71 23.23 98,700 +0.20(+0.87%)
Jul 25, 2019 22.59 23.35 22.52 23.03 232,704 +0.73(+3.27%)
Jul 24, 2019 22.23 22.48 22.03 22.30 144,192 -0.77(-3.34%)
Jul 23, 2019 22.79 23.15 22.48 23.07 200,920 +0.01(+0.04%)
Jul 22, 2019 23.40 23.45 22.98 23.06 198,883 -0.92(-3.84%)
Jul 19, 2019 22.90 24.64 22.22 23.98 548,700 +0.59(+2.52%)
Jul 18, 2019 24.46 24.70 23.30 23.39 308,283 -1.64(-6.55%)
Jul 17, 2019 26.13 26.13 24.92 25.03 218,785 -2.18(-8.01%)
Jul 16, 2019 27.58 27.58 26.38 27.21 174,842 -0.87(-3.10%)
Jul 15, 2019 28.85 28.85 28.08 28.08 23,208 -0.97(-3.34%)
Jul 12, 2019 29.65 29.82 28.95 29.05 25,300 -0.52(-1.76%)
Jul 11, 2019 29.23 29.79 29.00 29.57 65,263 +0.63(+2.18%)
Jul 10, 2019 28.97 29.69 28.87 28.94 52,387 -0.80(-2.69%)
Jul 09, 2019 30.17 30.35 29.63 29.74 25,196 -0.61(-2.01%)
Jul 08, 2019 30.01 30.38 29.88 30.35 50,359 +0.02(+0.05%)
Jul 05, 2019 30.10 31.00 30.10 30.33 48,400 +1.69(+5.92%)
Jul 03, 2019 28.66 28.87 28.52 28.64 20,900 -0.16(-0.56%)
Jul 02, 2019 29.87 29.93 28.69 28.80 22,346 -0.82(-2.77%)
Jul 01, 2019 29.18 29.65 28.93 29.62 43,258 +0.98(+3.42%)
Jun 28, 2019 28.97 29.16 28.46 28.64 68,100 -0.34(-1.17%)
Jun 27, 2019 29.17 29.35 28.90 28.98 65,314 +0.25(+0.87%)
Jun 26, 2019 28.71 28.82 28.35 28.73 28,789 +0.42(+1.48%)
Jun 25, 2019 27.98 28.61 27.56 28.31 42,445 +0.62(+2.24%)
Jun 24, 2019 28.33 28.33 27.65 27.69 23,651 -0.70(-2.47%)
Jun 21, 2019 28.30 28.96 28.15 28.39 32,100 +0.64(+2.31%)
Jun 20, 2019 28.25 28.47 27.35 27.75 136,363 -2.12(-7.10%)
Jun 19, 2019 30.73 30.84 29.81 29.87 78,695 -0.78(-2.54%)
Jun 18, 2019 30.82 31.26 30.04 30.65 54,739 -0.92(-2.91%)
Jun 17, 2019 31.26 31.71 31.20 31.57 47,609 +0.07(+0.22%)
Jun 14, 2019 30.83 31.90 30.66 31.50 39,100 +0.29(+0.93%)
Jun 13, 2019 31.85 31.87 31.03 31.21 26,036 -0.87(-2.71%)
Jun 12, 2019 32.09 32.18 31.66 32.08 16,029 -0.13(-0.40%)
Jun 11, 2019 32.52 32.56 31.92 32.21 49,156 -0.24(-0.74%)
Jun 10, 2019 32.21 32.90 32.09 32.45 61,964 +1.76(+5.73%)
Jun 07, 2019 30.62 30.76 29.75 30.69 71,900 -0.84(-2.67%)
Jun 06, 2019 31.19 31.59 31.07 31.53 45,807 -0.51(-1.59%)
Jun 05, 2019 30.83 32.19 30.83 32.04 66,908 +0.27(+0.85%)
Jun 04, 2019 32.32 32.52 31.68 31.77 32,207 -0.23(-0.72%)
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.