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 31, 2014 53.16 55.15 52.74 54.72 80,067 +0.27(+0.50%)
Jan 30, 2014 54.85 55.27 54.00 54.45 133,509 +4.63(+9.29%)
Jan 29, 2014 49.05 52.02 48.75 49.82 132,773 -1.56(-3.04%)
Jan 28, 2014 50.76 52.22 50.69 51.38 62,984 +0.31(+0.61%)
Jan 27, 2014 49.50 51.49 49.08 51.07 107,282 +2.05(+4.18%)
Jan 24, 2014 47.37 50.24 46.76 49.02 187,727 +0.75(+1.55%)
Jan 23, 2014 47.09 48.28 45.96 48.27 73,055 -1.80(-3.59%)
Jan 22, 2014 49.29 50.07 48.97 50.07 72,104 +1.01(+2.05%)
Jan 21, 2014 49.94 50.03 48.74 49.06 95,568 +2.61(+5.62%)
Jan 17, 2014 46.47 46.45 46.45 46.45 89,600 -1.30(-2.72%)
Jan 16, 2014 47.30 48.13 47.26 47.75 48,421 +0.45(+0.95%)
Jan 15, 2014 47.09 47.91 46.93 47.30 50,179 +0.21(+0.45%)
Jan 14, 2014 46.16 47.36 44.28 47.09 287,143 +1.84(+4.06%)
Jan 13, 2014 48.10 48.10 45.25 45.25 157,276 -2.38(-4.99%)
Jan 10, 2014 48.28 48.70 46.85 47.63 442,751 -4.47(-8.58%)
Jan 09, 2014 52.77 53.50 51.00 52.10 53,891 -0.12(-0.23%)
Jan 08, 2014 53.19 54.00 51.96 52.22 177,031 +2.33(+4.67%)
Jan 07, 2014 50.94 51.50 49.64 49.89 116,522 +2.19(+4.59%)
Jan 06, 2014 47.65 48.68 46.59 47.70 125,812 -0.02(-0.04%)
Jan 03, 2014 48.19 48.42 47.27 47.72 165,367 -1.38(-2.81%)
Jan 02, 2014 48.25 49.21 47.24 49.10 171,568 -4.52(-8.43%)
Dec 31, 2013 57.52 53.62 53.62 53.62 219,600 +0.89(+1.69%)
Dec 30, 2013 52.13 53.51 51.48 52.73 74,321 +3.27(+6.61%)
Dec 27, 2013 49.24 49.56 49.00 49.46 54,825 -1.94(-3.77%)
Dec 26, 2013 49.58 51.46 49.45 51.40 68,459 -2.38(-4.43%)
Dec 24, 2013 54.36 54.38 53.09 53.78 17,525 -0.45(-0.83%)
Dec 23, 2013 54.18 54.72 53.80 54.23 19,456 -0.83(-1.51%)
Dec 20, 2013 55.75 56.36 53.70 55.06 57,890 -1.49(-2.63%)
Dec 19, 2013 56.24 57.00 55.84 56.55 79,694 +4.72(+9.11%)
Dec 18, 2013 50.56 53.72 48.40 51.83 125,900 +0.40(+0.78%)
Dec 17, 2013 52.08 52.08 49.56 51.43 39,541 +0.47(+0.92%)
Dec 16, 2013 53.34 53.47 48.24 50.96 67,124 -2.29(-4.30%)
Dec 13, 2013 53.85 54.18 52.82 53.25 33,847 -1.30(-2.38%)
Dec 12, 2013 54.31 55.12 54.17 54.55 85,846 +5.52(+11.26%)
Dec 11, 2013 48.12 49.30 48.00 49.03 47,605 +0.67(+1.39%)
Dec 10, 2013 48.10 49.26 47.93 48.36 209,702 -4.22(-8.03%)
Dec 09, 2013 54.05 54.36 51.71 52.58 205,718 -3.29(-5.89%)
Dec 06, 2013 55.34 56.59 54.50 55.87 0 -0.84(-1.48%)
Dec 05, 2013 57.05 57.59 53.90 56.71 0 +2.76(+5.12%)
Dec 04, 2013 58.33 58.33 52.59 53.95 0 -5.87(-9.81%)
Dec 03, 2013 60.52 61.00 59.23 59.82 0 +0.36(+0.61%)
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.