Skip to main content

Ultra Silver 2X ETF (NY: AGQ )

28.74 +0.60 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.52 19.23 18.15 18.44 144,540 -0.16(-0.86%)
Mar 30, 2020 18.40 19.01 18.00 18.60 369,364 -0.82(-4.22%)
Mar 27, 2020 19.60 19.70 19.03 19.42 284,000 -0.28(-1.42%)
Mar 26, 2020 20.26 20.64 19.50 19.70 360,654 -0.18(-0.91%)
Mar 25, 2020 18.93 20.48 18.83 19.88 408,414 +0.99(+5.24%)
Mar 24, 2020 18.66 19.18 17.88 18.89 665,683 +2.67(+16.46%)
Mar 23, 2020 15.33 16.37 15.20 16.22 724,552 +1.76(+12.17%)
Mar 20, 2020 14.76 15.20 14.20 14.46 394,100 +0.75(+5.47%)
Mar 19, 2020 13.70 14.00 13.05 13.71 529,997 +0.28(+2.08%)
Mar 18, 2020 13.96 14.46 12.66 13.43 581,502 -1.69(-11.18%)
Mar 17, 2020 14.56 16.28 14.14 15.12 925,875 -0.24(-1.56%)
Mar 16, 2020 14.95 16.67 14.00 15.36 940,247 -4.96(-24.41%)
Mar 13, 2020 23.77 23.81 19.83 20.32 873,600 -3.22(-13.68%)
Mar 12, 2020 24.82 25.23 23.05 23.54 483,085 -3.48(-12.88%)
Mar 11, 2020 27.62 27.82 26.77 27.02 370,564 -0.40(-1.46%)
Mar 10, 2020 27.95 27.95 27.19 27.42 366,524 -0.38(-1.37%)
Mar 09, 2020 27.45 28.07 26.98 27.80 259,241 -1.18(-4.07%)
Mar 06, 2020 29.16 29.24 28.02 28.98 279,400 -0.37(-1.26%)
Mar 05, 2020 28.79 29.40 28.71 29.35 194,829 +0.68(+2.37%)
Mar 04, 2020 28.39 28.70 28.13 28.67 95,129 +0.29(+1.02%)
Mar 03, 2020 27.36 29.42 27.30 28.38 452,265 +1.57(+5.86%)
Mar 02, 2020 27.01 27.25 26.75 26.81 297,325 +0.16(+0.60%)
Feb 28, 2020 28.17 28.17 25.98 26.65 677,600 -3.68(-12.13%)
Feb 27, 2020 31.54 31.68 30.31 30.33 575,002 -0.85(-2.73%)
Feb 26, 2020 31.20 31.60 30.86 31.18 347,967 -0.05(-0.16%)
Feb 25, 2020 32.83 33.15 31.12 31.23 536,066 -2.78(-8.17%)
Feb 24, 2020 34.62 35.13 33.64 34.01 955,876 +0.47(+1.40%)
Feb 21, 2020 33.48 34.03 33.43 33.54 616,400 +0.42(+1.27%)
Feb 20, 2020 32.86 33.30 32.80 33.12 389,209 -0.32(-0.96%)
Feb 19, 2020 32.61 33.44 32.48 33.44 401,933 +0.91(+2.80%)
Feb 18, 2020 31.68 32.57 31.51 32.53 490,226 +1.71(+5.55%)
Feb 14, 2020 31.06 31.06 30.78 30.82 276,100 +0.29(+0.95%)
Feb 13, 2020 30.73 30.81 30.47 30.53 344,696 +0.55(+1.83%)
Feb 12, 2020 30.06 30.27 29.91 29.98 292,859 -0.58(-1.90%)
Feb 11, 2020 30.73 30.82 30.28 30.56 166,834 -0.47(-1.51%)
Feb 10, 2020 30.99 31.24 30.81 31.03 262,129 +0.26(+0.85%)
Feb 07, 2020 31.12 31.16 30.55 30.77 190,300 -0.37(-1.19%)
Feb 06, 2020 31.22 31.26 30.83 31.14 286,509 +0.66(+2.17%)
Feb 05, 2020 30.47 30.61 30.26 30.48 92,763 -0.05(-0.16%)
Feb 04, 2020 30.77 30.77 30.17 30.53 168,344 -0.09(-0.29%)
Feb 03, 2020 31.08 31.11 30.39 30.62 377,094 -1.29(-4.04%)
Jan 31, 2020 31.40 32.18 31.40 31.91 255,600 +0.51(+1.62%)
Jan 30, 2020 31.53 31.99 31.08 31.40 544,224 +1.06(+3.49%)
Jan 29, 2020 29.90 30.42 29.87 30.34 209,045 +0.34(+1.13%)
Jan 28, 2020 31.02 31.08 29.88 30.00 537,721 -2.27(-7.03%)
Jan 27, 2020 32.86 32.89 32.08 32.27 211,609 -0.08(-0.25%)
Jan 24, 2020 31.44 32.43 31.43 32.35 292,400 +1.17(+3.75%)
Jan 23, 2020 31.02 31.45 30.98 31.18 220,742 -0.21(-0.67%)
Jan 22, 2020 31.57 31.65 31.25 31.39 252,249 +0.15(+0.48%)
Jan 21, 2020 30.70 31.51 30.63 31.24 508,418 -0.78(-2.44%)
Jan 17, 2020 32.05 32.26 31.75 32.02 338,300 +0.17(+0.53%)
Jan 16, 2020 31.86 32.00 31.66 31.85 299,060 -0.17(-0.53%)
Jan 15, 2020 31.71 32.10 31.59 32.02 98,006 +0.69(+2.20%)
Jan 14, 2020 31.22 31.47 31.00 31.33 168,127 -0.63(-1.97%)
Jan 13, 2020 32.19 32.19 31.72 31.96 504,843 -0.36(-1.11%)
Jan 10, 2020 32.00 32.57 31.92 32.32 353,400 +0.66(+2.08%)
Jan 09, 2020 31.67 31.85 31.36 31.66 216,897 -0.82(-2.52%)
Jan 08, 2020 33.46 33.50 32.25 32.48 634,215 -0.96(-2.87%)
Jan 07, 2020 32.70 33.62 32.55 33.44 505,768 +0.83(+2.55%)
Jan 06, 2020 33.48 33.53 32.16 32.61 568,174 +0.41(+1.27%)
Jan 03, 2020 32.55 32.67 32.11 32.20 528,400 +0.02(+0.06%)
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.