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, 2016 13.90 14.06 13.70 13.75 799,866 -0.58(-4.05%)
May 27, 2016 14.60 14.33 14.33 14.33 592,600 -0.39(-2.65%)
May 26, 2016 15.21 15.27 14.63 14.72 838,132 +0.07(+0.48%)
May 25, 2016 14.55 14.77 14.45 14.65 649,374 +0.20(+1.38%)
May 24, 2016 14.63 15.00 14.36 14.45 662,785 -0.45(-3.02%)
May 23, 2016 14.75 15.05 14.66 14.90 566,281 -0.32(-2.10%)
May 20, 2016 15.51 15.58 14.97 15.22 608,598 +0.07(+0.46%)
May 19, 2016 14.80 15.25 14.69 15.15 1,972,809 -1.07(-6.60%)
May 18, 2016 16.66 17.19 15.82 16.22 1,252,819 -1.20(-6.89%)
May 17, 2016 17.13 17.74 17.08 17.42 752,207 +0.28(+1.60%)
May 16, 2016 17.70 17.90 17.02 17.14 897,953 +0.12(+0.73%)
May 13, 2016 16.69 17.08 16.45 17.02 817,677 +0.12(+0.71%)
May 12, 2016 17.89 17.96 16.76 16.90 1,139,167 -1.09(-6.06%)
May 11, 2016 18.05 18.29 17.56 17.99 1,047,885 +0.95(+5.58%)
May 10, 2016 17.00 17.21 16.80 17.04 612,804 +0.42(+2.53%)
May 09, 2016 16.99 17.10 16.52 16.62 1,202,390 -1.54(-8.48%)
May 06, 2016 17.92 18.60 17.83 18.16 981,694 +0.32(+1.79%)
May 05, 2016 18.59 18.65 17.56 17.84 979,910 +0.02(+0.11%)
May 04, 2016 17.95 18.20 17.50 17.82 1,043,554 -0.32(-1.76%)
May 03, 2016 18.65 18.65 17.75 18.14 1,420,783 -0.23(-1.25%)
May 02, 2016 19.37 19.38 18.30 18.37 1,686,418 -1.07(-5.50%)
Apr 29, 2016 19.41 19.87 19.13 19.44 1,811,430 +0.72(+3.85%)
Apr 28, 2016 17.94 18.85 17.80 18.72 1,438,236 +1.16(+6.61%)
Apr 27, 2016 17.50 17.84 17.02 17.56 1,821,945 +0.32(+1.86%)
Apr 26, 2016 17.11 17.35 16.85 17.24 753,000 +0.35(+2.07%)
Apr 25, 2016 16.96 17.29 16.68 16.89 679,148 +0.04(+0.24%)
Apr 22, 2016 17.49 17.97 16.45 16.85 1,340,642 -0.17(-1.00%)
Apr 21, 2016 17.72 17.75 16.13 17.02 2,350,942 +0.15(+0.89%)
Apr 20, 2016 17.11 17.50 16.77 16.87 1,872,032 +0.13(+0.78%)
Apr 19, 2016 16.94 16.99 16.55 16.74 1,904,207 +1.99(+13.49%)
Apr 18, 2016 14.88 15.08 14.72 14.75 531,519 -0.04(-0.27%)
Apr 15, 2016 14.69 15.18 14.41 14.79 725,586 +0.24(+1.65%)
Apr 14, 2016 14.70 14.87 14.41 14.55 644,077 -0.26(-1.76%)
Apr 13, 2016 14.96 15.06 14.41 14.81 1,379,106 +0.11(+0.75%)
Apr 12, 2016 14.38 14.78 14.15 14.70 1,417,719 +0.77(+5.53%)
Apr 11, 2016 13.46 14.12 13.46 13.93 1,502,567 +1.35(+10.73%)
Apr 08, 2016 12.32 12.65 12.25 12.58 742,299 +0.35(+2.86%)
Apr 07, 2016 12.45 12.60 12.10 12.23 753,338 +0.30(+2.51%)
Apr 06, 2016 11.80 12.20 11.71 11.93 557,737 -0.12(-1.00%)
Apr 05, 2016 12.09 12.16 11.93 12.05 642,809 +0.47(+4.06%)
Apr 04, 2016 11.89 11.93 11.55 11.58 340,088 -0.36(-3.02%)
Apr 01, 2016 11.64 11.96 11.20 11.94 1,932,186 -0.85(-6.65%)
Mar 31, 2016 12.88 12.99 12.65 12.79 594,551 +0.52(+4.24%)
Mar 30, 2016 12.57 12.83 12.22 12.27 642,166 -0.33(-2.62%)
Mar 29, 2016 12.42 12.64 12.04 12.60 703,998 +0.36(+2.94%)
Mar 28, 2016 12.52 12.67 12.17 12.24 447,436 +0.04(+0.33%)
Mar 24, 2016 12.45 12.20 12.20 12.20 582,300 -0.20(-1.61%)
Mar 23, 2016 12.78 12.81 12.36 12.40 1,791,519 -1.72(-12.18%)
Mar 22, 2016 14.03 14.36 13.80 14.12 686,399 +0.11(+0.79%)
Mar 21, 2016 13.94 14.11 13.80 14.01 310,656 +0.10(+0.72%)
Mar 18, 2016 14.06 14.21 13.72 13.91 794,578 -0.27(-1.90%)
Mar 17, 2016 14.11 14.55 13.85 14.18 1,780,236 +0.66(+4.88%)
Mar 16, 2016 12.55 13.57 12.46 13.52 670,068 +0.87(+6.88%)
Mar 15, 2016 12.55 12.77 12.45 12.65 447,985 -0.15(-1.17%)
Mar 14, 2016 13.98 13.99 12.69 12.80 982,069 -0.35(-2.66%)
Mar 11, 2016 13.56 13.65 13.13 13.15 575,129 -0.22(-1.65%)
Mar 10, 2016 13.11 13.56 13.10 13.37 628,736 +0.73(+5.78%)
Mar 09, 2016 12.54 13.07 12.47 12.64 829,166 -0.25(-1.94%)
Mar 08, 2016 13.49 13.55 12.81 12.89 2,198,158 -0.79(-5.77%)
Mar 07, 2016 13.54 13.86 13.36 13.68 901,331 +0.41(+3.09%)
Mar 04, 2016 13.08 13.90 13.05 13.27 2,624,840 +0.63(+4.98%)
Mar 03, 2016 12.00 12.84 12.00 12.64 2,601,134 +0.67(+5.60%)
Mar 02, 2016 11.80 12.12 11.75 11.97 474,830 +0.21(+1.79%)
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.