Skip to main content

Ultra Silver 2X ETF (NY: AGQ )

28.74 +0.60 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.71 31.17 30.42 31.15 800,149 +0.67(+2.20%)
Nov 29, 2023 30.73 31.16 30.34 30.48 937,783 -0.12(-0.39%)
Nov 28, 2023 29.99 30.60 29.72 30.60 1,264,308 +0.91(+3.07%)
Nov 27, 2023 29.95 30.04 29.50 29.69 960,835 +0.77(+2.66%)
Nov 24, 2023 28.24 28.94 28.24 28.92 675,407 +1.56(+5.70%)
Nov 22, 2023 27.48 27.73 27.12 27.36 637,302 -0.32(-1.16%)
Nov 21, 2023 27.92 28.23 27.56 27.68 943,764 +0.79(+2.94%)
Nov 20, 2023 26.76 27.21 26.66 26.89 738,987 -0.69(-2.50%)
Nov 17, 2023 27.75 27.86 27.42 27.58 614,902 -0.07(-0.25%)
Nov 16, 2023 27.95 28.38 27.60 27.65 1,266,008 +0.77(+2.86%)
Nov 15, 2023 26.68 27.05 26.38 26.88 1,023,696 +0.73(+2.79%)
Nov 14, 2023 25.56 26.33 25.46 26.15 1,156,627 +1.75(+7.17%)
Nov 13, 2023 23.80 24.50 23.60 24.40 718,787 +0.21(+0.87%)
Nov 10, 2023 24.63 24.79 24.16 24.19 1,067,578 -0.89(-3.55%)
Nov 09, 2023 25.25 25.99 24.95 25.08 1,077,010 +0.08(+0.32%)
Nov 08, 2023 25.35 25.65 24.90 25.00 862,206 -0.18(-0.71%)
Nov 07, 2023 25.17 25.26 24.78 25.18 1,403,416 -0.93(-3.56%)
Nov 06, 2023 26.46 26.46 26.04 26.11 803,830 -0.36(-1.36%)
Nov 03, 2023 25.95 26.77 25.83 26.47 1,266,303 +0.91(+3.56%)
Nov 02, 2023 26.05 26.15 25.32 25.56 815,915 -0.22(-0.85%)
Nov 01, 2023 25.51 26.13 25.06 25.78 1,092,055 -0.06(-0.23%)
Oct 31, 2023 26.32 26.85 25.49 25.84 1,326,943 -1.02(-3.80%)
Oct 30, 2023 27.46 27.50 26.54 26.86 1,013,688 +0.50(+1.90%)
Oct 27, 2023 25.77 26.41 25.37 26.36 1,176,175 +0.75(+2.93%)
Oct 26, 2023 25.78 25.90 24.89 25.61 955,026 -0.24(-0.93%)
Oct 25, 2023 25.82 26.19 25.18 25.85 910,304 -0.21(-0.81%)
Oct 24, 2023 25.80 26.22 25.63 26.06 668,131 -0.07(-0.27%)
Oct 23, 2023 26.52 26.67 26.01 26.13 814,115 -0.90(-3.33%)
Oct 20, 2023 26.43 27.84 26.40 27.03 1,487,436 +0.78(+2.97%)
Oct 19, 2023 25.82 26.38 25.39 26.25 1,332,403 +0.32(+1.23%)
Oct 18, 2023 26.58 26.89 25.50 25.93 1,623,334 +0.05(+0.19%)
Oct 17, 2023 25.53 26.25 25.38 25.88 857,887 +0.60(+2.37%)
Oct 16, 2023 25.36 25.59 25.19 25.28 661,171 -0.24(-0.94%)
Oct 13, 2023 24.83 25.82 24.77 25.52 1,834,516 +1.96(+8.32%)
Oct 12, 2023 24.20 24.38 23.45 23.56 900,430 -0.54(-2.24%)
Oct 11, 2023 24.09 24.29 23.78 24.10 736,945 +0.44(+1.86%)
Oct 10, 2023 23.62 23.83 23.37 23.66 797,977 -0.13(-0.55%)
Oct 09, 2023 23.21 23.80 23.14 23.79 930,624 +0.74(+3.21%)
Oct 06, 2023 22.84 23.22 21.95 23.05 1,694,226 +1.14(+5.20%)
Oct 05, 2023 22.08 22.24 21.33 21.91 987,533 -0.16(-0.72%)
Oct 04, 2023 22.33 22.35 21.30 22.07 1,241,305 -0.34(-1.52%)
Oct 03, 2023 22.05 22.85 21.90 22.41 1,193,727 +0.03(+0.13%)
Oct 02, 2023 23.05 23.29 22.33 22.38 2,221,526 -2.23(-9.06%)
Sep 29, 2023 27.32 27.37 24.49 24.61 2,712,221 -1.03(-4.02%)
Sep 28, 2023 25.42 25.87 25.12 25.64 884,050 +0.05(+0.20%)
Sep 27, 2023 25.65 25.83 25.19 25.59 1,243,410 -0.69(-2.63%)
Sep 26, 2023 26.40 26.79 26.24 26.28 685,869 -0.57(-2.12%)
Sep 25, 2023 27.60 26.89 26.76 26.85 771,518 -1.05(-3.76%)
Sep 22, 2023 28.10 28.33 27.82 27.90 573,847 +0.37(+1.34%)
Sep 21, 2023 26.49 27.72 26.34 27.53 889,009 +0.23(+0.84%)
Sep 20, 2023 27.19 28.02 27.15 27.30 943,367 +0.20(+0.74%)
Sep 19, 2023 27.37 27.42 26.84 27.10 505,576 -0.07(-0.26%)
Sep 18, 2023 27.02 27.19 26.53 27.17 666,961 +0.48(+1.80%)
Sep 15, 2023 26.89 27.31 26.68 26.69 1,319,179 +0.93(+3.61%)
Sep 14, 2023 25.36 26.07 25.00 25.76 1,711,382 -0.56(-2.13%)
Sep 13, 2023 26.52 26.76 26.24 26.32 716,994 -0.51(-1.90%)
Sep 12, 2023 26.44 27.00 26.36 26.83 493,022 -0.07(-0.26%)
Sep 11, 2023 27.06 27.12 26.56 26.90 664,049 +0.45(+1.70%)
Sep 08, 2023 26.61 26.99 26.30 26.45 563,339 -0.10(-0.38%)
Sep 07, 2023 26.63 26.86 26.43 26.55 577,716 -0.55(-2.03%)
Sep 06, 2023 26.89 27.54 26.72 27.10 851,974 -0.95(-3.39%)
Sep 05, 2023 28.70 28.84 27.94 28.05 579,925 -1.56(-5.27%)
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.