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 (%)
Mar 31, 2020 37.40 39.19 35.77 36.51 557,405 -0.69(-1.85%)
Mar 30, 2020 36.80 38.64 35.28 37.20 864,839 -2.65(-6.65%)
Mar 27, 2020 40.28 40.70 38.61 39.85 780,000 -0.55(-1.36%)
Mar 26, 2020 42.47 43.50 40.01 40.40 1,042,197 -0.45(-1.10%)
Mar 25, 2020 38.59 43.00 38.07 40.85 1,448,696 +2.61(+6.83%)
Mar 24, 2020 37.18 38.99 35.18 38.24 1,713,410 +7.60(+24.80%)
Mar 23, 2020 28.34 31.16 27.60 30.64 1,615,401 +4.60(+17.67%)
Mar 20, 2020 26.80 27.93 25.22 26.04 1,257,300 +2.03(+8.45%)
Mar 19, 2020 24.07 24.75 22.33 24.01 1,300,971 +0.75(+3.22%)
Mar 18, 2020 24.95 26.30 21.30 23.26 1,763,445 -4.65(-16.66%)
Mar 17, 2020 26.20 31.46 25.92 27.91 2,169,332 -1.34(-4.58%)
Mar 16, 2020 27.20 32.77 25.28 29.25 2,219,031 -15.70(-34.93%)
Mar 13, 2020 58.00 58.25 43.31 44.95 1,029,300 -12.06(-21.15%)
Mar 12, 2020 62.00 63.62 55.01 57.01 772,779 -13.33(-18.95%)
Mar 11, 2020 72.98 73.81 69.61 70.34 310,062 -1.78(-2.47%)
Mar 10, 2020 74.05 74.30 71.35 72.12 213,045 -1.58(-2.14%)
Mar 09, 2020 72.45 75.00 70.61 73.70 387,633 -4.76(-6.07%)
Mar 06, 2020 79.37 79.58 74.22 78.46 468,000 -1.54(-1.93%)
Mar 05, 2020 77.85 80.20 77.22 80.00 305,014 +2.75(+3.56%)
Mar 04, 2020 76.19 77.48 75.11 77.25 240,202 +1.03(+1.35%)
Mar 03, 2020 72.35 80.22 71.75 76.22 941,965 +6.22(+8.89%)
Mar 02, 2020 70.85 71.88 69.67 70.00 433,033 +0.77(+1.11%)
Feb 28, 2020 75.89 75.96 66.71 69.23 956,100 -15.64(-18.43%)
Feb 27, 2020 90.17 90.83 84.87 84.87 789,261 -3.63(-4.10%)
Feb 26, 2020 88.84 90.57 87.27 88.50 455,396 -0.40(-0.45%)
Feb 25, 2020 96.24 97.39 88.46 88.90 798,894 -12.32(-12.17%)
Feb 24, 2020 104.21 106.39 99.50 101.22 784,074 +1.99(+2.01%)
Feb 21, 2020 99.01 101.50 98.73 99.23 466,000 +2.03(+2.09%)
Feb 20, 2020 96.39 98.13 96.00 97.20 346,093 -1.55(-1.57%)
Feb 19, 2020 95.36 98.75 94.53 98.75 462,156 +3.89(+4.10%)
Feb 18, 2020 91.08 95.10 90.42 94.86 559,883 +7.52(+8.61%)
Feb 14, 2020 88.40 88.50 87.34 87.34 239,300 +1.20(+1.39%)
Feb 13, 2020 87.15 87.55 86.05 86.14 237,687 +1.96(+2.33%)
Feb 12, 2020 84.51 85.34 83.70 84.18 279,282 -2.46(-2.84%)
Feb 11, 2020 87.27 87.55 85.25 86.64 275,670 -1.94(-2.19%)
Feb 10, 2020 88.21 89.28 87.64 88.58 177,979 +1.23(+1.41%)
Feb 07, 2020 88.81 89.03 86.50 87.35 203,800 -1.50(-1.69%)
Feb 06, 2020 89.31 89.49 87.75 88.85 262,188 +2.50(+2.90%)
Feb 05, 2020 86.21 86.69 85.18 86.35 201,897 +0.10(+0.12%)
Feb 04, 2020 87.28 87.60 84.77 86.25 261,651 -0.74(-0.85%)
Feb 03, 2020 88.93 88.97 85.83 86.99 505,506 -5.52(-5.97%)
Jan 31, 2020 90.19 93.50 90.01 92.51 331,500 +2.53(+2.81%)
Jan 30, 2020 90.62 92.66 88.61 89.98 602,372 +4.38(+5.12%)
Jan 29, 2020 83.80 86.07 83.54 85.60 348,700 +1.14(+1.35%)
Jan 28, 2020 88.85 89.20 83.85 84.46 905,255 -9.76(-10.36%)
Jan 27, 2020 96.91 96.98 93.35 94.22 282,886 -0.23(-0.25%)
Jan 24, 2020 90.68 94.97 90.68 94.45 384,500 +4.69(+5.22%)
Jan 23, 2020 88.72 90.66 88.65 89.77 222,392 -0.54(-0.60%)
Jan 22, 2020 91.32 91.70 89.79 90.31 117,876 +0.42(+0.47%)
Jan 21, 2020 87.50 91.06 87.13 89.89 434,893 -3.35(-3.59%)
Jan 17, 2020 93.31 94.29 91.83 93.24 255,300 +0.82(+0.89%)
Jan 16, 2020 92.47 93.13 91.44 92.42 141,984 -0.59(-0.63%)
Jan 15, 2020 92.05 93.71 91.41 93.01 277,749 +2.73(+3.02%)
Jan 14, 2020 89.97 90.94 88.80 90.28 341,101 -2.55(-2.75%)
Jan 13, 2020 93.77 93.88 91.91 92.83 196,556 -1.54(-1.63%)
Jan 10, 2020 93.31 95.60 92.95 94.37 319,900 +2.42(+2.63%)
Jan 09, 2020 91.78 92.51 90.10 91.95 336,649 -3.35(-3.52%)
Jan 08, 2020 99.50 99.95 94.36 95.30 742,296 -4.38(-4.39%)
Jan 07, 2020 96.19 100.33 95.59 99.68 497,524 +3.74(+3.90%)
Jan 06, 2020 99.79 99.95 93.94 95.94 638,465 +1.87(+1.99%)
Jan 03, 2020 95.57 96.19 93.73 94.07 483,900 +0.10(+0.11%)
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.