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 30, 2014 39.50 39.50 37.12 38.09 605,273 -1.62(-4.08%)
May 29, 2014 38.92 40.03 38.85 39.71 254,586 +0.12(+0.30%)
May 28, 2014 39.55 40.03 39.30 39.59 273,642 -0.32(-0.80%)
May 27, 2014 40.49 40.54 39.60 39.91 574,740 -1.97(-4.70%)
May 23, 2014 42.33 41.88 41.88 41.88 101,700 -0.89(-2.08%)
May 22, 2014 43.69 43.75 42.53 42.77 178,292 +0.67(+1.59%)
May 21, 2014 41.92 42.50 41.30 42.10 144,592 -0.08(-0.19%)
May 20, 2014 41.35 42.46 41.25 42.18 156,592 +0.22(+0.52%)
May 19, 2014 42.95 43.09 41.66 41.96 246,816 +0.14(+0.33%)
May 16, 2014 41.75 42.10 41.31 41.82 146,558 -0.81(-1.90%)
May 15, 2014 43.31 43.62 42.44 42.63 235,166 -1.99(-4.46%)
May 14, 2014 44.82 45.20 44.14 44.62 220,271 +1.60(+3.72%)
May 13, 2014 42.90 43.52 42.85 43.02 83,833 -0.24(-0.55%)
May 12, 2014 43.57 43.77 42.96 43.26 348,053 +2.56(+6.29%)
May 09, 2014 41.12 41.12 40.01 40.70 385,244 +0.01(+0.02%)
May 08, 2014 41.27 41.50 40.40 40.69 165,333 -0.91(-2.19%)
May 07, 2014 43.05 43.07 41.54 41.60 159,110 -1.70(-3.93%)
May 06, 2014 43.96 44.06 43.18 43.30 91,526 -0.54(-1.23%)
May 05, 2014 43.95 44.00 43.25 43.84 149,910 +1.19(+2.79%)
May 02, 2014 40.86 44.10 40.33 42.65 464,363 +2.39(+5.94%)
May 01, 2014 39.33 40.70 39.01 40.26 425,950 -0.80(-1.95%)
Apr 30, 2014 40.87 41.72 40.26 41.06 686,844 -2.10(-4.87%)
Apr 29, 2014 42.82 43.52 42.71 43.16 191,189 -0.75(-1.71%)
Apr 28, 2014 44.09 44.09 43.21 43.91 122,726 -0.73(-1.64%)
Apr 25, 2014 44.86 45.28 44.04 44.64 152,036 +0.32(+0.72%)
Apr 24, 2014 41.97 45.94 41.97 44.32 309,177 +1.53(+3.58%)
Apr 23, 2014 42.90 43.09 42.67 42.79 126,083 +0.02(+0.05%)
Apr 22, 2014 42.77 43.00 42.00 42.77 277,775 +0.03(+0.07%)
Apr 21, 2014 42.60 42.80 42.32 42.74 277,769 -1.41(-3.19%)
Apr 17, 2014 44.17 44.15 44.15 44.15 125,800 -0.17(-0.38%)
Apr 16, 2014 44.19 44.44 43.69 44.32 154,874 +0.25(+0.57%)
Apr 15, 2014 43.10 44.26 42.59 44.07 499,902 -2.66(-5.69%)
Apr 14, 2014 46.97 47.46 46.60 46.73 117,047 +0.22(+0.47%)
Apr 11, 2014 46.89 47.25 46.40 46.51 124,051 -0.62(-1.32%)
Apr 10, 2014 48.00 48.54 47.13 47.13 210,462 +1.02(+2.21%)
Apr 09, 2014 45.12 46.52 44.90 46.11 263,934 -0.93(-1.98%)
Apr 08, 2014 47.80 47.84 46.81 47.04 122,711 +0.93(+2.02%)
Apr 07, 2014 45.84 46.94 45.77 46.11 109,004 -0.36(-0.77%)
Apr 04, 2014 47.95 48.45 45.89 46.47 214,288 +0.70(+1.53%)
Apr 03, 2014 45.77 46.23 45.41 45.77 113,417 -0.92(-1.97%)
Apr 02, 2014 47.36 47.73 46.69 46.69 159,434 +0.94(+2.05%)
Apr 01, 2014 45.54 45.95 44.94 45.75 147,918 +0.15(+0.33%)
Mar 31, 2014 45.94 46.36 45.22 45.60 204,547 -0.13(-0.28%)
Mar 28, 2014 45.92 46.38 45.27 45.73 601,572 +0.42(+0.93%)
Mar 27, 2014 45.14 45.53 44.51 45.31 240,710 -0.09(-0.20%)
Mar 26, 2014 47.10 47.31 44.98 45.40 262,254 -1.72(-3.65%)
Mar 25, 2014 47.60 48.23 46.89 47.12 188,969 +0.19(+0.40%)
Mar 24, 2014 48.27 48.65 46.64 46.93 345,773 -2.36(-4.79%)
Mar 21, 2014 50.58 50.62 49.15 49.29 159,302 +0.01(+0.02%)
Mar 20, 2014 49.79 50.47 49.16 49.28 344,241 -2.08(-4.05%)
Mar 19, 2014 52.52 54.00 50.86 51.36 386,296 -1.92(-3.60%)
Mar 18, 2014 52.83 54.11 52.62 53.28 262,805 -2.42(-4.34%)
Mar 17, 2014 57.46 58.17 55.68 55.70 309,526 -2.37(-4.08%)
Mar 14, 2014 60.71 60.81 57.20 58.07 406,569 +1.97(+3.51%)
Mar 13, 2014 56.14 57.50 56.05 56.10 222,109 -0.91(-1.60%)
Mar 12, 2014 55.54 58.18 54.93 57.01 274,387 +3.47(+6.48%)
Mar 11, 2014 56.20 56.44 52.35 53.54 221,400 +0.05(+0.09%)
Mar 10, 2014 53.89 54.69 53.30 53.49 134,556 -0.65(-1.20%)
Mar 07, 2014 53.36 55.28 53.04 54.14 372,516 -4.73(-8.03%)
Mar 06, 2014 58.22 60.32 57.70 58.87 193,756 +2.37(+4.19%)
Mar 05, 2014 56.92 57.63 56.31 56.50 142,472 -0.15(-0.26%)
Mar 04, 2014 56.01 57.44 55.34 56.65 180,067 -2.08(-3.54%)
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.