Skip to main content

Ultra Silver ETF (NY: AGQ )

26.00 -0.84 (-3.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 27.44 27.44 26.78 26.84 450,309 -0.03(-0.11%)
Jun 24, 2022 26.18 27.06 25.83 26.87 636,377 +0.40(+1.51%)
Jun 23, 2022 27.57 27.88 26.29 26.47 943,854 -1.17(-4.23%)
Jun 22, 2022 27.86 28.14 27.53 27.64 606,338 -0.66(-2.33%)
Jun 21, 2022 28.61 29.11 28.27 28.30 583,871 +0.01(+0.04%)
Jun 17, 2022 28.74 28.84 28.13 28.29 676,216 -0.84(-2.88%)
Jun 16, 2022 28.15 29.19 27.91 29.13 777,599 +0.77(+2.72%)
Jun 15, 2022 28.03 28.85 27.49 28.36 933,040 +1.77(+6.66%)
Jun 14, 2022 27.14 27.23 26.32 26.59 724,807 -0.36(-1.34%)
Jun 13, 2022 27.52 27.59 26.49 26.95 1,000,518 -2.16(-7.42%)
Jun 10, 2022 27.88 29.40 27.47 29.11 1,021,234 +0.62(+2.18%)
Jun 09, 2022 29.31 29.33 28.16 28.49 543,375 -1.04(-3.52%)
Jun 08, 2022 29.60 29.99 29.36 29.53 401,057 -0.59(-1.96%)
Jun 07, 2022 29.31 30.18 29.18 30.12 463,736 +0.47(+1.59%)
Jun 06, 2022 30.36 30.42 29.48 29.65 472,958 +0.43(+1.47%)
Jun 03, 2022 30.15 30.29 29.01 29.22 520,299 -1.11(-3.66%)
Jun 02, 2022 29.66 30.37 29.63 30.33 565,210 +1.29(+4.44%)
Jun 01, 2022 29.13 29.38 28.58 29.04 473,335 +0.93(+3.31%)
May 31, 2022 29.00 29.32 28.09 28.11 824,570 -1.59(-5.35%)
May 27, 2022 30.43 30.48 29.54 29.70 347,141 +0.23(+0.78%)
May 26, 2022 28.96 29.60 28.86 29.47 328,130 +0.00(+0.00%)
May 25, 2022 29.06 29.52 28.87 29.47 476,825 -0.26(-0.87%)
May 24, 2022 29.39 29.97 29.23 29.73 610,720 +0.95(+3.30%)
May 23, 2022 29.16 29.24 28.55 28.78 786,889 +0.03(+0.10%)
May 20, 2022 29.00 29.10 28.36 28.75 729,501 -0.62(-2.11%)
May 19, 2022 28.92 29.44 28.87 29.37 938,262 +1.56(+5.61%)
May 18, 2022 28.36 28.49 27.77 27.81 652,528 -0.58(-2.04%)
May 17, 2022 28.65 28.87 28.18 28.39 758,422 -0.10(-0.35%)
May 16, 2022 27.55 28.69 27.51 28.49 1,117,996 +1.53(+5.68%)
May 13, 2022 25.91 27.06 25.75 26.96 1,513,420 +0.82(+3.14%)
May 12, 2022 27.18 27.20 25.82 26.14 1,659,161 -2.15(-7.60%)
May 11, 2022 28.82 29.40 28.15 28.29 1,777,092 +0.95(+3.47%)
May 10, 2022 29.42 29.55 27.30 27.34 1,348,079 -1.39(-4.84%)
May 09, 2022 29.76 29.79 28.64 28.73 1,033,861 -1.89(-6.17%)
May 06, 2022 30.79 31.17 30.31 30.62 834,658 -0.37(-1.19%)
May 05, 2022 32.59 32.63 30.45 30.99 1,709,370 -1.49(-4.59%)
May 04, 2022 30.77 32.57 30.16 32.48 1,189,098 +1.29(+4.14%)
May 03, 2022 31.29 31.99 31.02 31.19 912,876 -0.20(-0.64%)
May 02, 2022 30.51 31.79 29.87 31.39 1,239,777 -0.40(-1.26%)
Apr 29, 2022 32.72 33.12 31.68 31.79 1,272,692 -1.32(-3.99%)
Apr 28, 2022 32.58 33.20 32.36 33.11 946,907 -0.26(-0.78%)
Apr 27, 2022 34.28 34.38 33.30 33.37 645,075 -0.55(-1.62%)
Apr 26, 2022 34.56 34.84 33.75 33.92 873,019 -0.69(-1.99%)
Apr 25, 2022 34.32 34.86 33.92 34.61 985,223 -1.46(-4.05%)
Apr 22, 2022 36.21 36.76 35.90 36.07 943,976 -1.65(-4.37%)
Apr 21, 2022 38.27 36.90 37.72 1,196,022 -1.81(-4.58%)
Apr 20, 2022 38.94 39.56 38.83 39.53 474,813 +0.12(+0.30%)
Apr 19, 2022 40.71 40.89 39.04 39.41 1,065,520 -2.44(-5.83%)
Apr 18, 2022 42.62 42.91 41.65 41.85 779,601 +0.87(+2.12%)
Apr 14, 2022 40.95 41.09 40.00 40.98 724,714 -0.61(-1.47%)
Apr 13, 2022 41.30 41.94 41.05 41.59 706,285 +1.06(+2.62%)
Apr 12, 2022 40.24 41.18 39.73 40.53 1,201,820 +1.23(+3.13%)
Apr 11, 2022 40.31 40.35 38.44 39.30 957,206 +1.08(+2.83%)
Apr 08, 2022 37.24 38.44 37.20 38.22 744,449 +0.53(+1.41%)
Apr 07, 2022 36.78 37.95 36.65 37.69 553,472 +0.35(+0.94%)
Apr 06, 2022 37.09 37.65 36.64 37.34 640,259 +0.62(+1.69%)
Apr 05, 2022 38.49 38.95 36.70 36.72 746,014 -0.78(-2.08%)
Apr 04, 2022 37.67 38.13 36.78 37.50 674,571 -0.28(-0.74%)
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.