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 (%)
Dec 31, 2018 28.60 28.63 27.85 28.00 58,900 -0.54(-1.91%)
Dec 28, 2018 28.65 29.13 28.43 28.54 91,400 -0.78(-2.66%)
Dec 27, 2018 29.65 29.81 29.15 29.32 99,733 -1.25(-4.09%)
Dec 26, 2018 30.50 30.84 29.58 30.57 129,544 -1.56(-4.86%)
Dec 24, 2018 32.69 32.69 32.03 32.13 40,400 -1.15(-3.46%)
Dec 21, 2018 32.58 33.38 32.58 33.28 94,000 +1.06(+3.29%)
Dec 20, 2018 32.16 32.65 31.85 32.22 90,676 -1.38(-4.11%)
Dec 19, 2018 32.69 33.68 31.93 33.60 210,370 +0.40(+1.20%)
Dec 18, 2018 33.24 33.37 32.67 33.20 41,602 +0.26(+0.79%)
Dec 17, 2018 33.36 33.63 32.75 32.94 84,135 -0.60(-1.79%)
Dec 14, 2018 34.00 34.14 33.26 33.54 110,600 +1.29(+4.00%)
Dec 13, 2018 32.43 32.60 32.18 32.25 81,487 -0.14(-0.43%)
Dec 12, 2018 32.76 32.76 32.00 32.39 110,614 -1.30(-3.86%)
Dec 11, 2018 32.89 33.94 32.52 33.69 91,651 -0.20(-0.59%)
Dec 10, 2018 34.02 34.16 33.45 33.89 66,245 +0.67(+2.02%)
Dec 07, 2018 33.93 33.93 33.09 33.22 65,900 -1.03(-3.01%)
Dec 06, 2018 34.84 34.89 34.25 34.25 38,095 +0.20(+0.59%)
Dec 04, 2018 33.27 34.20 33.04 34.05 148,100 -1.14(-3.24%)
Dec 03, 2018 34.00 35.28 33.85 35.19 117,660 -1.61(-4.37%)
Nov 30, 2018 36.81 37.72 36.72 36.80 62,200 +1.01(+2.82%)
Nov 29, 2018 35.57 35.97 35.20 35.79 65,740 +0.20(+0.56%)
Nov 28, 2018 36.66 37.08 34.99 35.59 62,607 -1.39(-3.76%)
Nov 27, 2018 35.98 37.31 35.83 36.98 98,711 +1.00(+2.78%)
Nov 26, 2018 35.67 36.23 35.42 35.98 21,196 +0.18(+0.50%)
Nov 23, 2018 35.81 35.92 35.58 35.80 32,700 +1.39(+4.04%)
Nov 21, 2018 34.41 34.41 34.41 0 -1.26(-3.53%)
Nov 20, 2018 35.02 36.31 35.02 35.67 34,202 +0.73(+2.09%)
Nov 19, 2018 35.13 35.35 34.82 34.94 45,011 -0.02(-0.06%)
Nov 16, 2018 35.16 35.57 34.93 34.96 68,500 -0.92(-2.56%)
Nov 15, 2018 36.81 37.02 35.53 35.88 119,498 -1.19(-3.21%)
Nov 14, 2018 38.30 38.36 36.72 37.07 76,741 -1.33(-3.46%)
Nov 13, 2018 38.18 38.65 37.64 38.40 179,980 +0.22(+0.58%)
Nov 12, 2018 37.78 38.29 37.74 38.18 61,641 +1.25(+3.38%)
Nov 09, 2018 36.58 37.36 36.50 36.93 111,700 +1.95(+5.57%)
Nov 08, 2018 35.03 35.30 34.54 34.98 163,720 +1.03(+3.03%)
Nov 07, 2018 33.37 34.01 33.33 33.95 63,629 -0.30(-0.88%)
Nov 06, 2018 33.82 34.48 33.65 34.25 130,591 +0.87(+2.61%)
Nov 05, 2018 33.33 33.65 32.93 33.38 156,751 +0.67(+2.05%)
Nov 02, 2018 32.28 32.84 31.59 32.71 305,700 +0.00(+0.00%)
Nov 01, 2018 33.84 33.96 32.20 32.71 471,703 -3.64(-10.01%)
Oct 31, 2018 36.17 36.51 35.92 36.35 91,871 +1.51(+4.33%)
Oct 30, 2018 35.05 35.16 34.66 34.84 62,400 -0.17(-0.49%)
Oct 29, 2018 33.41 35.37 33.31 35.01 180,825 +1.76(+5.29%)
Oct 26, 2018 33.37 33.49 32.75 33.25 114,700 -0.52(-1.55%)
Oct 25, 2018 33.54 33.94 33.45 33.77 168,220 +0.32(+0.97%)
Oct 24, 2018 32.98 33.62 32.76 33.45 154,729 +0.41(+1.24%)
Oct 23, 2018 32.58 33.09 32.54 33.04 148,559 -1.19(-3.48%)
Oct 22, 2018 34.27 34.50 34.11 34.23 51,118 +0.45(+1.33%)
Oct 19, 2018 33.33 33.94 33.20 33.78 86,900 -0.36(-1.05%)
Oct 18, 2018 34.09 34.41 33.58 34.14 150,248 +0.33(+0.98%)
Oct 17, 2018 33.48 33.90 33.09 33.81 87,333 +0.20(+0.60%)
Oct 16, 2018 32.57 33.63 32.47 33.61 108,423 +0.25(+0.75%)
Oct 15, 2018 33.17 33.51 32.80 33.36 81,678 -0.51(-1.51%)
Oct 12, 2018 33.48 34.28 33.30 33.87 136,600 -0.37(-1.08%)
Oct 11, 2018 35.09 35.29 33.78 34.24 138,911 -1.97(-5.44%)
Oct 10, 2018 35.86 36.71 35.85 36.21 97,477 +0.73(+2.06%)
Oct 09, 2018 35.95 36.47 35.36 35.48 85,843 -0.07(-0.20%)
Oct 08, 2018 36.12 36.48 35.55 35.55 139,281 +1.69(+4.99%)
Oct 05, 2018 33.55 34.20 33.30 33.86 132,600 -0.41(-1.20%)
Oct 04, 2018 33.13 34.58 33.00 34.27 191,553 +0.50(+1.48%)
Oct 03, 2018 33.26 33.96 32.95 33.77 240,656 +0.15(+0.45%)
Oct 02, 2018 32.68 33.77 31.85 33.62 453,414 -1.31(-3.75%)
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.