Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Silver (NQ: USLV )

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 (%)
May 31, 2019 56.85 58.64 56.59 57.39 192,900 +0.65(+1.15%)
May 30, 2019 55.97 57.28 55.65 56.74 81,717 +1.13(+2.03%)
May 29, 2019 55.95 56.12 55.25 55.61 93,026 +0.91(+1.66%)
May 28, 2019 54.71 54.79 54.08 54.70 149,681 -2.63(-4.59%)
May 24, 2019 57.41 57.56 56.97 57.33 46,900 -0.46(-0.80%)
May 23, 2019 56.97 58.30 56.80 57.79 174,728 +1.88(+3.36%)
May 22, 2019 56.10 56.53 55.81 55.91 131,760 -0.06(-0.11%)
May 21, 2019 55.60 56.18 55.05 55.97 91,870 -0.33(-0.59%)
May 20, 2019 55.75 56.33 55.52 56.30 167,967 +0.30(+0.54%)
May 17, 2019 55.96 56.12 55.45 56.00 326,200 -1.51(-2.63%)
May 16, 2019 59.86 59.91 57.03 57.51 329,619 -2.99(-4.94%)
May 15, 2019 60.65 60.85 60.08 60.50 55,742 +0.04(+0.07%)
May 14, 2019 60.68 61.27 60.17 60.46 69,966 +0.21(+0.35%)
May 13, 2019 60.56 60.56 59.75 60.25 141,017 +0.08(+0.13%)
May 10, 2019 60.01 60.50 59.87 60.17 63,600 +0.16(+0.27%)
May 09, 2019 59.34 60.67 59.23 60.01 133,760 -1.04(-1.70%)
May 08, 2019 62.10 62.10 60.92 61.05 83,187 -1.00(-1.61%)
May 07, 2019 61.73 62.16 61.31 62.05 137,432 +0.09(+0.15%)
May 06, 2019 60.52 62.17 60.52 61.96 100,419 -0.04(-0.06%)
May 03, 2019 60.61 62.82 60.61 62.00 304,900 +3.40(+5.80%)
May 02, 2019 58.51 59.06 57.81 58.60 209,346 -0.50(-0.85%)
May 01, 2019 61.18 61.65 58.43 59.10 495,489 -3.66(-5.83%)
Apr 30, 2019 61.66 63.11 61.51 62.76 123,899 +0.33(+0.53%)
Apr 29, 2019 62.90 62.90 61.98 62.43 131,429 -1.87(-2.91%)
Apr 26, 2019 64.03 64.63 63.45 64.30 120,100 +1.37(+2.18%)
Apr 25, 2019 63.15 63.84 62.57 62.93 100,927 +0.13(+0.21%)
Apr 24, 2019 61.71 63.55 61.71 62.80 106,866 +1.29(+2.10%)
Apr 23, 2019 60.68 61.64 60.50 61.51 193,652 -2.32(-3.63%)
Apr 22, 2019 64.13 64.22 63.62 63.83 112,566 -0.07(-0.11%)
Apr 18, 2019 63.33 63.95 63.32 63.90 66,700 +0.40(+0.63%)
Apr 17, 2019 64.22 64.22 62.67 63.50 125,066 -0.15(-0.24%)
Apr 16, 2019 62.49 63.78 62.28 63.65 103,564 +0.18(+0.28%)
Apr 15, 2019 62.22 64.07 61.65 63.47 957,934 -0.11(-0.17%)
Apr 12, 2019 64.19 65.16 63.44 63.58 231,100 +0.36(+0.57%)
Apr 11, 2019 64.54 65.26 62.46 63.22 401,107 -3.88(-5.78%)
Apr 10, 2019 66.86 67.95 66.82 67.10 99,697 +0.04(+0.06%)
Apr 09, 2019 67.92 68.05 66.95 67.06 625,661 -0.39(-0.58%)
Apr 08, 2019 67.56 67.56 66.64 67.45 376,051 +1.98(+3.03%)
Apr 05, 2019 66.30 66.50 65.13 65.47 109,800 -0.74(-1.12%)
Apr 04, 2019 63.72 66.40 62.73 66.21 213,502 +0.45(+0.68%)
Apr 03, 2019 64.72 66.09 64.59 65.76 95,530 +0.31(+0.47%)
Apr 02, 2019 64.08 65.45 63.81 65.45 103,510 +0.13(+0.20%)
Apr 01, 2019 66.54 66.60 65.26 65.32 111,633 -0.42(-0.64%)
Mar 29, 2019 66.55 66.77 65.58 65.74 205,700 +1.43(+2.22%)
Mar 28, 2019 65.52 65.69 63.90 64.31 816,116 -3.86(-5.66%)
Mar 27, 2019 69.66 69.71 67.99 68.17 158,722 -2.14(-3.04%)
Mar 26, 2019 71.06 71.26 69.75 70.31 66,122 -1.58(-2.20%)
Mar 25, 2019 71.47 72.46 71.23 71.89 118,705 +1.66(+2.36%)
Mar 22, 2019 70.21 70.73 69.59 70.23 83,500 -0.58(-0.82%)
Mar 21, 2019 71.66 71.70 69.70 70.81 149,303 -0.64(-0.90%)
Mar 20, 2019 70.15 72.11 68.28 71.45 266,014 +1.92(+2.76%)
Mar 19, 2019 70.28 70.54 69.34 69.53 112,072 +0.40(+0.58%)
Mar 18, 2019 69.74 70.31 68.86 69.13 76,787 +0.60(+0.88%)
Mar 15, 2019 69.28 69.79 68.49 68.53 450,000 +1.33(+1.98%)
Mar 14, 2019 67.02 67.36 66.44 67.20 183,909 -4.03(-5.66%)
Mar 13, 2019 71.35 71.56 70.75 71.23 100,711 +0.52(+0.74%)
Mar 12, 2019 70.68 71.08 69.69 70.71 107,710 +1.61(+2.33%)
Mar 11, 2019 69.05 69.11 67.69 69.10 104,000 -0.50(-0.72%)
Mar 08, 2019 68.64 69.81 68.20 69.60 261,700 +4.29(+6.57%)
Mar 07, 2019 65.01 65.87 64.69 65.31 167,805 -0.90(-1.36%)
Mar 06, 2019 66.36 66.40 65.57 66.21 195,827 -0.74(-1.11%)
Mar 05, 2019 66.10 67.00 65.68 66.95 184,933 +0.80(+1.21%)
Mar 04, 2019 66.45 66.74 65.84 66.15 230,160 -0.92(-1.37%)
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.