DSLV Historical Prices | VelocityShares 3x Inverse Silve Stock

Dow

0.52% Nasdaq

1.11%

VelocityShares 3x Inverse Silver ETN (DSLV)

-NYSEArca

56.16 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	52.68	56.66	48.44	56.16	383,300	56.16
May 21, 2013	56.27	57.40	53.77	55.32	333,000	55.32
May 20, 2013	61.50	61.65	49.32	50.59	508,900	50.59
May 17, 2013	53.80	57.08	53.31	56.97	191,700	56.97
May 16, 2013	54.90	55.15	52.33	53.15	164,000	53.15
May 15, 2013	51.67	54.50	51.13	54.47	316,900	54.47
May 14, 2013	49.23	49.23	47.26	49.00	72,200	49.00
May 13, 2013	46.52	47.45	46.18	47.37	89,800	47.37
May 10, 2013	49.29	49.83	46.17	46.36	192,000	46.36
May 9, 2013	46.53	47.74	45.46	46.97	122,500	46.97
May 8, 2013	45.82	47.02	45.25	45.61	84,000	45.61
May 7, 2013	47.58	48.12	45.41	45.59	191,600	45.59
May 6, 2013	44.96	46.02	44.80	45.21	63,000	45.21
May 3, 2013	45.64	46.20	43.03	44.70	171,500	44.70
May 2, 2013	45.27	46.86	44.73	46.33	145,600	46.33
May 1, 2013	48.57	49.78	45.61	47.40	239,200	47.40
Apr 30, 2013	43.84	45.41	43.84	44.12	144,500	44.12
Apr 29, 2013	44.32	45.14	42.75	43.60	250,100	43.60
Apr 26, 2013	44.02	47.75	42.86	46.15	305,200	46.15
Apr 25, 2013	48.60	48.90	43.63	44.14	430,500	44.14
Apr 24, 2013	52.18	54.01	51.22	51.78	193,500	51.78
Apr 23, 2013	53.37	54.81	52.87	53.44	261,100	53.44
Apr 22, 2013	49.56	51.24	49.32	50.57	162,000	50.57
Apr 19, 2013	50.28	53.80	50.15	51.91	361,500	51.91
Apr 18, 2013	51.80	52.44	50.40	52.02	265,700	52.02
Apr 17, 2013	50.66	52.58	48.72	51.65	366,300	51.65
Apr 16, 2013	48.20	51.71	47.91	50.18	607,600	50.18
Apr 15, 2013	49.09	54.32	48.60	54.16	1,022,500	54.16
Apr 12, 2013	35.88	39.23	35.56	38.86	521,700	38.86
Apr 11, 2013	33.59	33.61	32.77	33.41	122,700	33.41
Apr 10, 2013	32.49	33.81	32.40	33.53	149,100	33.53
Apr 9, 2013	34.45	34.51	31.85	32.29	148,300	32.29
Apr 8, 2013	34.99	35.49	34.82	35.05	105,000	35.05
Apr 5, 2013	35.62	36.00	34.71	34.89	144,200	34.89
Apr 4, 2013	37.13	37.58	36.20	36.56	162,100	36.56
Apr 3, 2013	35.24	37.03	34.84	36.05	199,200	36.05
Apr 2, 2013	33.93	35.24	33.75	35.12	161,700	35.12
Apr 1, 2013	32.43	32.92	32.17	32.32	105,200	32.32
Mar 28, 2013	30.88	31.60	30.46	31.21	70,200	31.21
Mar 27, 2013	31.37	33.17	29.98	30.24	106,600	30.24
Mar 26, 2013	29.95	30.35	29.95	30.13	44,700	30.13
Mar 25, 2013	29.97	30.29	29.50	29.82	36,000	29.82
Mar 22, 2013	30.17	30.30	29.81	30.17	72,600	30.17
Mar 21, 2013	28.64	28.83	28.46	28.83	90,300	28.83
Mar 20, 2013	29.82	31.97	29.74	29.97	120,300	29.97
Mar 19, 2013	29.82	29.92	29.11	29.66	60,700	29.66
Mar 18, 2013	29.37	29.69	29.25	29.65	42,600	29.65
Mar 15, 2013	29.85	30.16	29.25	30.09	124,200	30.09
Mar 14, 2013	30.35	30.35	29.67	30.10	117,100	30.10
Mar 13, 2013	28.79	29.75	28.58	29.60	72,600	29.60
Mar 12, 2013	28.72	28.92	28.26	28.76	130,000	28.76
Mar 11, 2013	29.90	30.01	29.34	29.35	58,800	29.35
Mar 8, 2013	30.78	30.95	28.52	29.45	166,500	29.45
Mar 7, 2013	29.36	30.05	29.22	29.76	80,400	29.76
Mar 6, 2013	30.43	30.85	29.00	29.17	208,700	29.17
Mar 5, 2013	29.35	30.79	29.09	30.26	156,300	30.26
Mar 4, 2013	30.68	31.15	30.33	30.73	171,000	30.73
Mar 1, 2013	30.54	31.11	29.95	30.65	165,800	30.65
Feb 28, 2013	29.55	31.16	29.48	30.89	200,100	30.89
Feb 27, 2013	28.89	29.80	28.72	29.41	204,100	29.41
Feb 26, 2013	29.59	30.54	27.95	28.22	324,200	28.22
Feb 25, 2013	29.49	29.61	28.90	29.25	211,900	29.25
Feb 22, 2013	30.75	31.40	30.11	30.12	334,000	30.12
Feb 21, 2013	30.72	30.80	29.89	30.41	342,900	30.41
Feb 20, 2013	29.62	31.66	29.50	30.90	567,000	30.90
Feb 19, 2013	27.14	28.82	27.07	28.33	549,500	28.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DSLV

Quotes

Charts

News & Info

ETF

Analyst

VelocityShares 3x Inverse Silver ETN (DSLV)