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, 2017 13.52 13.88 13.49 13.63 1,694,237 -0.23(-1.66%)
May 30, 2017 13.65 13.96 13.63 13.86 2,304,033 +0.19(+1.39%)
May 26, 2017 13.64 13.80 13.46 13.67 2,110,141 +0.41(+3.09%)
May 25, 2017 13.41 13.47 13.20 13.26 1,249,366 -0.10(-0.75%)
May 24, 2017 12.97 13.38 12.95 13.36 3,002,307 +0.27(+2.10%)
May 23, 2017 13.55 13.63 12.98 13.09 3,995,038 -0.16(-1.25%)
May 22, 2017 12.97 13.40 12.93 13.25 3,501,183 +0.70(+5.58%)
May 19, 2017 12.56 12.60 12.34 12.55 1,969,261 +0.50(+4.15%)
May 18, 2017 12.39 12.41 11.66 12.05 3,714,078 -0.63(-4.97%)
May 17, 2017 12.90 13.02 12.42 12.68 4,455,755 +0.12(+0.96%)
May 16, 2017 12.32 12.65 12.26 12.56 2,325,527 +0.42(+3.46%)
May 15, 2017 12.44 12.44 12.07 12.14 2,840,997 +0.40(+3.41%)
May 12, 2017 11.74 11.83 11.64 11.74 3,278,827 +0.25(+2.18%)
May 11, 2017 11.30 11.51 11.26 11.49 3,486,557 +0.21(+1.86%)
May 10, 2017 11.34 11.36 11.19 11.28 2,835,724 +0.14(+1.26%)
May 09, 2017 11.28 11.28 10.96 11.14 3,016,736 -0.29(-2.54%)
May 08, 2017 11.45 11.52 11.36 11.43 2,957,713 -0.20(-1.72%)
May 05, 2017 11.47 11.64 11.32 11.63 2,936,613 +0.15(+1.31%)
May 04, 2017 11.57 11.79 11.28 11.48 3,512,456 -0.38(-3.20%)
May 03, 2017 12.33 12.34 11.83 11.86 3,959,950 -0.80(-6.32%)
May 02, 2017 12.75 12.78 12.56 12.66 2,168,633 -0.12(-0.94%)
May 01, 2017 13.39 13.57 12.60 12.78 4,266,267 -0.84(-6.17%)
Apr 28, 2017 13.61 13.82 13.48 13.62 2,885,884 -0.17(-1.23%)
Apr 27, 2017 14.09 14.09 13.73 13.79 2,155,744 -0.50(-3.50%)
Apr 26, 2017 14.30 14.37 13.87 14.29 3,033,801 -0.33(-2.26%)
Apr 25, 2017 14.75 14.91 14.45 14.62 1,681,285 -0.80(-5.19%)
Apr 24, 2017 15.07 15.44 14.91 15.42 1,280,392 -0.10(-0.64%)
Apr 21, 2017 15.44 15.52 15.13 15.52 2,151,999 -0.16(-1.02%)
Apr 20, 2017 15.85 16.07 15.29 15.68 2,282,706 -0.32(-2.00%)
Apr 19, 2017 16.33 16.35 15.93 16.00 1,665,144 -0.52(-3.15%)
Apr 18, 2017 16.74 16.80 15.88 16.52 2,146,402 -0.28(-1.67%)
Apr 17, 2017 17.10 17.23 16.67 16.80 1,241,166 -0.31(-1.81%)
Apr 13, 2017 17.21 17.24 16.81 17.11 1,384,631 +0.24(+1.42%)
Apr 12, 2017 16.59 16.88 16.35 16.87 1,734,500 +0.38(+2.30%)
Apr 11, 2017 15.89 16.58 15.87 16.49 2,054,940 +0.93(+5.98%)
Apr 10, 2017 15.35 15.64 15.02 15.56 1,734,042 -0.12(-0.77%)
Apr 07, 2017 16.73 16.80 15.37 15.68 2,297,667 -0.70(-4.27%)
Apr 06, 2017 16.23 16.49 16.19 16.38 1,007,595 -0.18(-1.09%)
Apr 05, 2017 16.29 16.60 16.13 16.56 1,832,984 -0.06(-0.36%)
Apr 04, 2017 16.59 16.76 16.32 16.62 1,272,896 +0.24(+1.47%)
Apr 03, 2017 16.24 16.48 16.24 16.38 1,003,490 +0.03(+0.18%)
Mar 31, 2017 16.32 16.49 16.22 16.35 1,890,130 +0.24(+1.49%)
Mar 30, 2017 16.16 16.58 16.08 16.11 1,587,101 -0.30(-1.83%)
Mar 29, 2017 16.05 16.44 16.03 16.41 1,237,218 +0.26(+1.61%)
Mar 28, 2017 16.23 16.42 16.00 16.15 2,617,308 +0.05(+0.31%)
Mar 27, 2017 16.02 16.15 15.81 16.10 1,897,972 +0.93(+6.13%)
Mar 24, 2017 14.87 15.26 14.82 15.17 1,117,970 +0.41(+2.78%)
Mar 23, 2017 14.92 15.00 14.65 14.76 1,297,260 +0.13(+0.89%)
Mar 22, 2017 14.63 14.75 14.51 14.63 883,873 +0.00(+0.00%)
Mar 21, 2017 14.62 14.80 14.53 14.63 1,224,152 +0.27(+1.88%)
Mar 20, 2017 14.30 14.41 14.18 14.36 744,793 +0.11(+0.77%)
Mar 17, 2017 14.14 14.34 14.10 14.25 580,386 +0.16(+1.14%)
Mar 16, 2017 14.49 14.52 13.93 14.09 1,715,127 -0.05(-0.35%)
Mar 15, 2017 13.16 14.19 12.96 14.14 2,943,718 +1.07(+8.19%)
Mar 14, 2017 13.22 13.40 13.04 13.07 1,042,800 -0.23(-1.73%)
Mar 13, 2017 13.34 13.42 13.25 13.30 943,277 -0.18(-1.34%)
Mar 10, 2017 13.31 13.49 13.11 13.48 1,286,839 +0.19(+1.43%)
Mar 09, 2017 13.92 13.97 13.26 13.29 1,879,470 -0.67(-4.80%)
Mar 08, 2017 14.18 14.23 13.91 13.96 1,469,529 -0.60(-4.12%)
Mar 07, 2017 14.76 14.90 14.53 14.56 1,182,137 -0.75(-4.90%)
Mar 06, 2017 15.56 15.57 15.14 15.31 1,712,205 -0.42(-2.67%)
Mar 03, 2017 15.23 15.86 15.02 15.73 1,254,247 +0.47(+3.08%)
Mar 02, 2017 16.85 17.04 15.08 15.26 3,099,351 -1.87(-10.92%)
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.