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 (%)
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 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%)
Apr 01, 2022 37.40 38.45 37.35 37.78 628,976 -0.75(-1.95%)
Mar 31, 2022 39.31 39.55 38.44 38.53 530,326 -0.20(-0.52%)
Mar 30, 2022 38.79 39.47 38.55 38.73 483,902 +0.33(+0.86%)
Mar 29, 2022 36.49 38.58 36.00 38.40 1,087,375 -0.22(-0.57%)
Mar 28, 2022 39.31 39.60 38.51 38.62 701,008 -2.03(-4.99%)
Mar 25, 2022 40.72 40.98 40.16 40.65 521,704 -0.69(-1.67%)
Mar 24, 2022 41.10 42.38 41.03 41.34 1,082,814 +1.55(+3.90%)
Mar 23, 2022 39.27 39.91 38.77 39.79 787,868 +1.32(+3.43%)
Mar 22, 2022 38.73 38.77 37.78 38.47 901,258 -1.57(-3.92%)
Mar 21, 2022 39.17 40.36 39.17 40.04 778,448 +1.11(+2.85%)
Mar 18, 2022 39.22 39.70 38.74 38.93 862,179 -1.24(-3.09%)
Mar 17, 2022 40.26 41.11 40.12 40.17 868,657 +0.93(+2.37%)
Mar 16, 2022 38.92 39.33 37.50 39.24 1,042,650 +0.14(+0.36%)
Mar 15, 2022 38.68 39.60 38.25 39.10 1,188,480 -0.59(-1.49%)
Mar 14, 2022 40.56 40.56 39.34 39.69 1,182,640 -2.92(-6.85%)
Mar 11, 2022 42.01 43.22 41.88 42.61 722,821 -0.41(-0.95%)
Mar 10, 2022 43.20 43.44 42.16 43.02 733,518 +0.92(+2.19%)
Mar 09, 2022 43.23 43.99 41.23 42.10 1,902,118 -3.15(-6.96%)
Mar 08, 2022 44.29 47.05 43.91 45.25 3,839,000 +3.56(+8.54%)
Mar 07, 2022 41.10 41.94 40.78 41.69 1,595,069 +0.15(+0.36%)
Mar 04, 2022 40.48 41.95 40.36 41.54 1,534,622 +1.50(+3.75%)
Mar 03, 2022 40.11 40.20 39.32 40.04 929,649 -0.22(-0.55%)
Mar 02, 2022 39.80 40.58 39.17 40.26 1,339,031 -0.69(-1.68%)
Mar 01, 2022 38.57 41.14 38.56 40.95 1,783,139 +3.21(+8.51%)
Feb 28, 2022 38.06 38.06 36.93 37.74 1,323,503 +0.74(+2.00%)
Feb 25, 2022 36.28 37.00 35.86 37.00 1,553,896 +0.25(+0.68%)
Feb 24, 2022 40.48 40.49 35.78 36.75 3,588,739 -1.41(-3.69%)
Feb 23, 2022 37.11 38.16 37.07 38.16 1,172,227 +1.34(+3.64%)
Feb 22, 2022 37.10 37.44 36.73 36.82 1,116,133 +0.72(+1.99%)
Feb 18, 2022 36.10 0 +0.23(+0.64%)
Feb 17, 2022 35.38 36.12 35.28 35.87 1,180,892 +0.57(+1.61%)
Feb 16, 2022 34.54 35.35 34.54 35.30 958,364 +0.73(+2.11%)
Feb 15, 2022 33.90 34.65 33.56 34.57 1,016,013 -1.40(-3.89%)
Feb 14, 2022 36.00 36.24 35.58 35.97 916,604 +0.77(+2.19%)
Feb 11, 2022 33.50 35.49 33.50 35.20 1,563,647 +1.21(+3.56%)
Feb 10, 2022 34.26 35.55 33.92 33.99 1,308,217 -0.27(-0.79%)
Feb 09, 2022 34.03 34.45 33.76 34.26 699,337 +0.24(+0.71%)
Feb 08, 2022 33.45 34.19 33.33 34.02 998,502 +0.51(+1.52%)
Feb 07, 2022 33.11 33.74 32.92 33.51 878,560 +1.54(+4.82%)
Feb 04, 2022 31.59 32.50 31.56 31.97 1,017,355 +0.29(+0.92%)
Feb 03, 2022 31.68 32.09 31.68 1,455,125 -0.77(-2.37%)
Feb 02, 2022 32.50 32.91 31.90 32.45 843,961 +0.09(+0.28%)
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.