Skip to main content

Ultra Silver 2X ETF (NY: AGQ )

28.01 -0.13 (-0.46%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.70 24.74 24.45 24.48 146,700 +0.35(+1.45%)
Mar 28, 2019 24.45 24.47 24.01 24.13 509,746 -0.92(-3.67%)
Mar 27, 2019 25.39 25.42 25.03 25.05 167,146 -0.54(-2.11%)
Mar 26, 2019 25.77 25.81 25.47 25.59 72,522 -0.39(-1.50%)
Mar 25, 2019 25.84 26.10 25.84 25.98 121,001 +0.45(+1.76%)
Mar 22, 2019 25.56 25.68 25.41 25.53 127,000 -0.21(-0.82%)
Mar 21, 2019 25.91 25.91 25.45 25.74 109,742 -0.09(-0.35%)
Mar 20, 2019 25.50 26.02 25.07 25.83 186,948 +0.44(+1.73%)
Mar 19, 2019 25.54 25.61 25.33 25.39 76,167 +0.09(+0.36%)
Mar 18, 2019 25.39 25.56 25.23 25.30 80,278 +0.18(+0.72%)
Mar 15, 2019 25.30 25.44 25.10 25.12 154,000 +0.32(+1.29%)
Mar 14, 2019 24.81 24.85 24.62 24.80 273,452 -0.96(-3.73%)
Mar 13, 2019 25.82 25.89 25.67 25.76 72,012 +0.08(+0.31%)
Mar 12, 2019 25.62 25.74 25.42 25.68 88,125 +0.44(+1.74%)
Mar 11, 2019 25.22 25.27 24.93 25.24 84,387 -0.16(-0.63%)
Mar 08, 2019 25.15 25.44 25.04 25.40 166,900 +1.10(+4.53%)
Mar 07, 2019 24.27 24.45 24.20 24.30 84,554 -0.21(-0.86%)
Mar 06, 2019 24.54 24.60 24.40 24.51 81,994 -0.20(-0.81%)
Mar 05, 2019 24.49 24.73 24.40 24.71 109,925 +0.16(+0.65%)
Mar 04, 2019 24.55 24.64 24.44 24.55 213,558 -0.18(-0.73%)
Mar 01, 2019 25.73 25.95 24.73 24.73 331,400 -1.56(-5.93%)
Feb 28, 2019 26.74 26.74 26.22 26.29 224,539 -0.47(-1.76%)
Feb 27, 2019 27.11 27.16 26.66 26.76 151,654 -0.68(-2.48%)
Feb 26, 2019 27.35 27.46 27.06 27.44 88,948 +0.09(+0.33%)
Feb 25, 2019 27.61 27.68 27.24 27.35 116,011 -0.11(-0.40%)
Feb 22, 2019 27.41 27.66 27.38 27.46 467,000 +0.34(+1.25%)
Feb 21, 2019 27.55 27.63 27.11 27.12 239,534 -0.94(-3.35%)
Feb 20, 2019 28.05 28.59 27.92 28.06 326,377 +0.24(+0.86%)
Feb 19, 2019 27.25 27.85 27.24 27.82 234,685 +0.72(+2.66%)
Feb 15, 2019 26.70 27.14 26.43 27.10 165,900 +0.58(+2.19%)
Feb 14, 2019 26.21 26.53 26.14 26.52 114,859 +0.20(+0.76%)
Feb 13, 2019 26.83 27.20 26.28 26.32 140,532 -0.52(-1.94%)
Feb 12, 2019 26.89 26.94 26.73 26.84 59,402 -0.04(-0.15%)
Feb 11, 2019 26.81 27.10 26.80 26.88 59,406 -0.43(-1.57%)
Feb 08, 2019 27.10 27.36 27.01 27.31 74,900 +0.31(+1.15%)
Feb 07, 2019 26.81 27.05 26.74 27.00 71,988 +0.21(+0.78%)
Feb 06, 2019 27.29 27.30 26.70 26.79 112,562 -0.66(-2.40%)
Feb 05, 2019 27.57 27.60 27.30 27.45 63,028 -0.02(-0.07%)
Feb 04, 2019 27.24 27.64 27.24 27.47 116,404 -0.20(-0.72%)
Feb 01, 2019 28.10 28.18 27.58 27.67 164,100 -0.48(-1.71%)
Jan 31, 2019 28.54 28.63 28.04 28.15 176,728 -0.02(-0.07%)
Jan 30, 2019 27.61 28.35 27.52 28.17 531,503 +0.78(+2.85%)
Jan 29, 2019 27.49 27.58 27.31 27.39 102,400 +0.27(+1.00%)
Jan 28, 2019 26.65 27.13 26.63 27.12 126,980 +0.11(+0.41%)
Jan 25, 2019 26.40 27.05 26.40 27.01 212,400 +1.37(+5.34%)
Jan 24, 2019 25.74 25.79 25.51 25.64 68,751 -0.16(-0.62%)
Jan 23, 2019 25.59 25.85 25.49 25.80 70,073 +0.09(+0.35%)
Jan 22, 2019 25.55 25.78 25.41 25.71 150,043 -0.04(-0.16%)
Jan 18, 2019 25.97 26.12 25.72 25.75 176,000 -0.68(-2.57%)
Jan 17, 2019 26.33 26.51 26.20 26.43 77,394 -0.21(-0.79%)
Jan 16, 2019 26.74 26.84 26.63 26.64 97,661 +0.05(+0.19%)
Jan 15, 2019 26.96 27.02 26.54 26.59 41,698 -0.23(-0.86%)
Jan 14, 2019 26.83 26.91 26.66 26.82 217,181 +0.14(+0.52%)
Jan 11, 2019 26.61 26.89 26.59 26.68 57,200 +0.14(+0.53%)
Jan 10, 2019 26.87 26.97 26.53 26.54 122,655 -0.73(-2.68%)
Jan 09, 2019 26.90 27.33 26.83 27.27 107,874 +0.34(+1.26%)
Jan 08, 2019 26.77 27.05 26.77 26.93 98,082 +0.10(+0.37%)
Jan 07, 2019 27.25 27.25 26.82 26.83 79,198 -0.27(-1.00%)
Jan 04, 2019 27.16 27.32 26.78 27.10 119,200 -0.19(-0.70%)
Jan 03, 2019 26.94 27.34 26.76 27.29 551,258 +0.91(+3.45%)
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.