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 (%)
Jan 29, 2016 63.81 64.30 62.76 63.16 17,153 -0.34(-0.54%)
Jan 28, 2016 63.50 63.70 63.00 63.50 20,384 +3.00(+4.96%)
Jan 27, 2016 60.40 61.80 59.25 60.50 17,678 +0.48(+0.81%)
Jan 26, 2016 62.22 62.22 59.50 60.02 38,996 -3.71(-5.83%)
Jan 25, 2016 64.23 64.41 63.40 63.73 21,214 -2.97(-4.45%)
Jan 22, 2016 64.59 66.70 62.40 66.70 36,193 +1.29(+1.97%)
Jan 21, 2016 67.76 68.61 65.34 65.41 14,604 +0.35(+0.54%)
Jan 20, 2016 65.83 66.20 64.50 65.06 26,811 -1.74(-2.60%)
Jan 19, 2016 65.72 66.89 65.35 66.80 25,849 -2.05(-2.98%)
Jan 15, 2016 65.97 68.85 68.85 68.85 25,900 -0.65(-0.94%)
Jan 14, 2016 69.93 71.23 69.50 69.50 32,452 +3.89(+5.93%)
Jan 13, 2016 68.60 68.72 64.98 65.61 76,418 -5.50(-7.73%)
Jan 12, 2016 70.98 72.13 70.50 71.11 19,724 +1.02(+1.46%)
Jan 11, 2016 67.87 70.67 67.53 70.09 8,150 +1.04(+1.51%)
Jan 08, 2016 67.21 69.50 67.21 69.05 41,734 +4.67(+7.25%)
Jan 07, 2016 67.07 67.88 63.41 64.38 51,989 -4.24(-6.18%)
Jan 06, 2016 68.67 70.04 66.93 68.62 17,062 -0.48(-0.69%)
Jan 05, 2016 69.35 69.98 68.84 69.10 11,985 -1.66(-2.35%)
Jan 04, 2016 66.25 71.32 66.05 70.76 28,347 -0.93(-1.30%)
Dec 31, 2015 71.12 71.69 71.69 71.69 17,600 +0.41(+0.58%)
Dec 30, 2015 71.50 72.01 71.12 71.28 14,300 +1.16(+1.65%)
Dec 29, 2015 68.46 70.20 68.40 70.12 8,925 -0.08(-0.11%)
Dec 28, 2015 68.46 71.17 68.46 70.20 58,027 +6.15(+9.59%)
Dec 24, 2015 64.81 64.05 64.05 64.05 21,000 -1.14(-1.74%)
Dec 23, 2015 65.88 66.55 64.84 65.19 33,524 -0.55(-0.84%)
Dec 22, 2015 65.07 65.80 64.05 65.74 31,662 +0.16(+0.24%)
Dec 21, 2015 66.00 66.58 65.00 65.58 21,241 -2.85(-4.16%)
Dec 18, 2015 72.03 72.03 66.95 68.43 22,001 -6.22(-8.33%)
Dec 17, 2015 72.44 75.00 72.44 74.65 25,626 +6.27(+9.17%)
Dec 16, 2015 69.51 70.14 66.36 68.38 55,334 -6.57(-8.77%)
Dec 15, 2015 75.55 75.99 73.96 74.95 17,944 -1.39(-1.83%)
Dec 14, 2015 74.54 76.45 74.53 76.34 21,818 +3.80(+5.24%)
Dec 11, 2015 74.25 74.38 71.82 72.54 23,716 +2.64(+3.78%)
Dec 10, 2015 69.37 69.90 68.88 69.90 20,199 +0.89(+1.29%)
Dec 09, 2015 67.06 69.23 66.49 69.01 14,969 +0.15(+0.22%)
Dec 08, 2015 67.28 69.52 67.28 68.86 24,769 +1.45(+2.15%)
Dec 07, 2015 64.92 67.85 64.78 67.41 31,986 +3.87(+6.09%)
Dec 04, 2015 67.52 67.66 63.04 63.54 46,167 -6.84(-9.71%)
Dec 03, 2015 71.14 72.64 69.63 70.37 21,942 -1.75(-2.42%)
Dec 02, 2015 71.04 73.31 70.91 72.12 27,383 +2.44(+3.50%)
Dec 01, 2015 69.75 70.70 69.45 69.68 12,502 -1.12(-1.58%)
Nov 30, 2015 70.42 71.20 69.91 70.80 47,536 -0.11(-0.16%)
Nov 27, 2015 72.11 72.18 70.19 70.91 11,303 +1.45(+2.09%)
Nov 25, 2015 70.88 69.46 69.46 69.46 28,600 -0.21(-0.30%)
Nov 24, 2015 69.04 69.73 67.50 69.67 30,467 -0.89(-1.26%)
Nov 23, 2015 71.02 71.40 69.37 70.56 40,178 +0.43(+0.61%)
Nov 20, 2015 68.53 70.83 68.40 70.13 15,867 +2.03(+2.97%)
Nov 19, 2015 68.58 68.58 66.32 68.10 31,437 -1.59(-2.27%)
Nov 18, 2015 69.96 71.58 69.16 69.69 29,377 +0.64(+0.93%)
Nov 17, 2015 67.93 70.39 67.93 69.05 23,796 +0.73(+1.07%)
Nov 16, 2015 68.52 69.09 68.00 68.32 29,523 -0.43(-0.63%)
Nov 13, 2015 69.11 69.29 68.50 68.75 26,879 +1.06(+1.57%)
Nov 12, 2015 68.81 69.09 64.81 67.69 124,942 -0.17(-0.25%)
Nov 11, 2015 66.49 68.01 66.37 67.86 35,961 +1.70(+2.57%)
Nov 10, 2015 66.98 67.50 65.42 66.16 65,609 +2.26(+3.54%)
Nov 09, 2015 63.03 65.68 63.03 63.90 71,787 +2.26(+3.67%)
Nov 06, 2015 61.20 62.02 61.05 61.64 40,050 +2.75(+4.67%)
Nov 05, 2015 58.77 59.23 58.26 58.89 35,286 +1.21(+2.10%)
Nov 04, 2015 55.71 57.80 55.56 57.68 25,915 +2.05(+3.69%)
Nov 03, 2015 55.19 56.04 54.88 55.63 40,748 +1.65(+3.06%)
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.