NasdaqGM - Delayed Quote USD

VelocityShares 3x Long Silver ETN Linked to the S&P GSCI Silver Index ER (USLV)

66.52 -0.61 (-0.91%)
At close: July 2 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 23, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 22, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 19, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 18, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 17, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 16, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 12, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 11, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 10, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 9, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 8, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 5, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 4, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 3, 2024 33.40 33.40 33.40 33.40 33.40 -
Jan 2, 2024 33.40 33.40 33.40 33.40 33.40 -
Dec 29, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 28, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 27, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 26, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 22, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 21, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 20, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 19, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 18, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 15, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 14, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 13, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 12, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 11, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 8, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 7, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 6, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 5, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 4, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 1, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 30, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 29, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 28, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 27, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 24, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 22, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 21, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 20, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 17, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 16, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 15, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 14, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 13, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 10, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 9, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 8, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 7, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 6, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 3, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 2, 2023 33.40 33.40 33.40 33.40 33.40 -
Nov 1, 2023 33.40 33.40 33.40 33.40 33.40 -
Oct 31, 2023 33.40 33.45 33.40 33.40 33.40 1,621
Oct 30, 2023 30.48 30.48 30.48 30.48 30.48 475
Oct 27, 2023 30.18 30.18 30.18 30.18 30.18 -
Oct 26, 2023 27.87 30.18 27.87 30.18 30.18 524
Oct 25, 2023 32.94 33.23 32.94 33.23 33.23 977
Oct 24, 2023 33.74 33.74 33.74 33.74 33.74 166
Oct 23, 2023 36.62 36.62 36.62 36.62 36.62 -
Oct 20, 2023 36.62 36.62 36.62 36.62 36.62 54,455
Oct 19, 2023 33.03 33.03 33.03 33.03 33.03 134
Oct 18, 2023 34.50 34.50 33.50 33.53 33.53 1,820
Oct 17, 2023 33.26 33.46 33.26 33.46 33.46 1,316
Oct 16, 2023 32.70 32.70 32.70 32.70 32.70 -
Oct 13, 2023 32.78 32.78 32.70 32.70 32.70 4,081
Oct 12, 2023 28.54 28.54 28.54 28.54 28.54 -
Oct 11, 2023 28.54 28.54 28.54 28.54 28.54 -
Oct 10, 2023 28.54 28.54 28.54 28.54 28.54 -
Oct 9, 2023 28.54 28.54 28.54 28.54 28.54 243
Oct 6, 2023 26.35 26.35 26.35 26.35 26.35 -
Oct 5, 2023 26.35 26.35 26.35 26.35 26.35 -
Oct 4, 2023 25.58 26.35 25.58 26.35 26.35 4,293
Oct 3, 2023 31.29 31.29 31.29 31.29 31.29 -
Oct 2, 2023 31.29 31.29 31.29 31.29 31.29 -
Sep 29, 2023 36.63 36.63 31.29 31.29 31.29 1,137
Sep 28, 2023 32.04 32.33 32.04 32.33 32.33 1,599
Sep 27, 2023 32.81 32.81 32.81 32.81 32.81 146
Sep 26, 2023 29.81 29.81 29.81 29.81 29.81 155
Sep 25, 2023 37.14 37.14 37.14 37.14 37.14 -
Sep 22, 2023 37.14 37.14 37.14 37.14 37.14 -
Sep 21, 2023 37.14 37.14 37.14 37.14 37.14 -
Sep 20, 2023 37.14 37.14 37.14 37.14 37.14 160
Sep 19, 2023 35.41 35.41 35.41 35.41 35.41 200
Sep 18, 2023 35.93 35.93 35.93 35.93 35.93 462
Sep 15, 2023 34.50 34.50 34.50 34.50 34.50 -
Sep 14, 2023 34.50 34.50 34.50 34.50 34.50 -
Sep 13, 2023 34.04 34.70 34.04 34.50 34.50 2,014
Sep 12, 2023 35.05 35.14 35.05 35.14 35.14 747
Sep 11, 2023 34.83 34.83 34.83 34.83 34.83 243
Sep 8, 2023 35.00 35.00 35.00 35.00 35.00 270
Sep 7, 2023 35.50 35.50 34.23 34.23 34.23 1,157
Sep 6, 2023 35.99 35.99 35.50 35.50 35.50 308
Sep 5, 2023 38.45 38.57 38.00 38.00 38.00 2,675
Sep 1, 2023 41.92 42.00 41.79 41.79 41.79 1,524
Aug 31, 2023 43.00 43.00 43.00 43.00 43.00 104
Aug 30, 2023 44.92 44.92 44.09 44.09 44.09 253
Aug 29, 2023 42.60 42.90 42.60 42.65 42.65 905
Aug 28, 2023 41.48 41.91 41.48 41.91 41.91 683
Aug 25, 2023 40.58 41.33 40.58 41.33 41.33 296
Aug 24, 2023 41.17 41.17 41.17 41.17 41.17 184
Aug 23, 2023 40.20 41.98 40.20 41.56 41.56 3,502
Aug 22, 2023 37.40 37.40 37.40 37.40 37.40 -
Aug 21, 2023 37.00 37.42 36.48 37.40 37.40 9,155
Aug 18, 2023 34.95 35.00 34.87 34.87 34.87 1,854
Aug 17, 2023 35.54 35.54 34.80 34.80 34.80 757
Aug 16, 2023 34.00 34.00 34.00 34.00 34.00 300
Aug 15, 2023 34.18 34.18 34.18 34.18 34.18 -
Aug 14, 2023 34.60 34.60 33.69 34.18 34.18 1,553
Aug 11, 2023 35.20 35.20 35.20 35.20 35.20 -
Aug 10, 2023 35.20 35.20 35.20 35.20 35.20 -
Aug 9, 2023 35.00 35.20 35.00 35.20 35.20 360
Aug 8, 2023 36.85 36.85 36.85 36.85 36.85 -
Aug 7, 2023 37.24 37.24 36.85 36.85 36.85 534
Aug 4, 2023 46.00 46.00 46.00 46.00 46.00 -
Aug 3, 2023 46.00 46.00 46.00 46.00 46.00 -
Aug 2, 2023 46.00 46.00 46.00 46.00 46.00 -
Aug 1, 2023 46.00 46.00 46.00 46.00 46.00 -
Jul 31, 2023 46.00 46.00 46.00 46.00 46.00 3,100
Jul 28, 2023 43.32 43.32 43.32 43.32 43.32 197
Jul 27, 2023 41.50 41.95 41.50 41.95 41.95 2,883
Jul 26, 2023 45.50 45.50 45.50 45.50 45.50 330
Jul 25, 2023 45.46 45.50 45.46 45.50 45.50 258
Jul 24, 2023 44.26 44.26 44.26 44.26 44.26 313
Jul 21, 2023 46.35 46.35 46.35 46.35 46.35 -
Jul 20, 2023 46.35 46.35 46.35 46.35 46.35 257
Jul 19, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 18, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 17, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 14, 2023 45.15 45.15 45.15 45.15 45.15 -
Jul 13, 2023 45.15 45.15 45.15 45.15 45.15 2,069
Jul 12, 2023 42.00 42.00 42.00 42.00 42.00 308
Jul 11, 2023 37.62 37.62 37.62 37.62 37.62 1,095
Jul 10, 2023 37.75 38.10 37.75 38.10 38.10 494
Jul 7, 2023 36.53 36.53 36.53 36.53 36.53 -
Jul 6, 2023 36.00 36.53 36.00 36.53 36.53 450
Jul 5, 2023 38.20 38.20 38.20 38.20 38.20 130
Jul 3, 2023 36.31 36.31 36.31 36.31 36.31 -
Jun 30, 2023 36.31 36.31 36.31 36.31 36.31 586
Jun 29, 2023 34.52 35.68 34.52 35.68 35.68 350
Jun 28, 2023 37.67 37.67 37.67 37.67 37.67 -
Jun 27, 2023 37.21 37.67 36.78 37.67 37.67 3,644
Jun 26, 2023 36.93 37.20 36.93 37.20 37.20 723
Jun 23, 2023 39.00 39.00 34.20 34.20 34.20 353
Jun 22, 2023 35.00 35.00 34.51 34.51 34.51 1,934
Jun 21, 2023 38.00 40.00 38.00 40.00 40.00 287
Jun 20, 2023 39.50 39.50 37.90 37.90 37.90 300
Jun 16, 2023 43.58 43.63 43.35 43.35 43.35 1,925
Jun 15, 2023 41.80 43.58 41.80 43.58 43.58 406
Jun 14, 2023 43.06 43.06 43.06 43.06 43.06 321
Jun 13, 2023 42.50 42.50 41.49 41.49 41.49 286
Jun 12, 2023 45.10 45.10 45.10 45.10 45.10 -
Jun 9, 2023 45.10 45.10 45.10 45.10 45.10 -
Jun 8, 2023 45.10 45.10 45.10 45.10 45.10 476
Jun 7, 2023 40.91 43.45 40.91 43.35 43.35 2,265
Jun 6, 2023 40.41 40.51 40.01 40.50 40.50 1,377
Jun 5, 2023 42.30 42.30 41.61 41.61 41.61 1,199
Jun 2, 2023 41.77 41.77 41.77 41.77 41.77 -
Jun 1, 2023 41.77 41.77 41.77 41.77 41.77 -
May 31, 2023 41.00 42.99 40.20 41.77 41.77 4,383
May 30, 2023 38.55 38.55 38.55 38.55 38.55 130
May 26, 2023 39.76 39.76 39.76 39.76 39.76 701
May 25, 2023 37.54 37.54 37.54 37.54 37.54 306
May 24, 2023 38.77 38.77 38.77 38.77 38.77 2,070
May 23, 2023 40.63 40.63 40.63 40.63 40.63 379
May 22, 2023 41.86 41.86 41.11 41.11 41.11 2,167
May 19, 2023 45.10 45.10 45.10 45.10 45.10 -
May 18, 2023 40.71 45.10 40.71 45.10 45.10 3,742
May 17, 2023 44.66 44.66 44.66 44.66 44.66 -
May 16, 2023 44.66 44.66 44.66 44.66 44.66 -
May 15, 2023 44.56 44.66 44.06 44.66 44.66 2,500
May 12, 2023 46.00 46.00 43.04 44.04 44.04 5,480
May 11, 2023 54.39 54.39 54.39 54.39 54.39 -
May 10, 2023 54.39 54.39 54.39 54.39 54.39 867
May 9, 2023 55.00 55.00 55.00 55.00 55.00 -
May 8, 2023 55.00 55.00 55.00 55.00 55.00 807
May 5, 2023 57.47 57.47 57.47 57.47 57.47 -
May 4, 2023 56.00 57.47 56.00 57.47 57.47 2,457
May 3, 2023 51.80 54.00 51.80 54.00 54.00 2,420
May 2, 2023 52.00 52.00 52.00 52.00 52.00 1,851
May 1, 2023 54.90 54.90 54.40 54.40 54.40 204
Apr 28, 2023 50.65 50.65 50.65 50.65 50.65 -
Apr 27, 2023 50.65 50.65 50.65 50.65 50.65 535
Apr 26, 2023 51.87 51.87 51.87 51.87 51.87 172

Related Tickers

GDX VanEck Gold Miners ETF
34.33
+3.65%
 
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
 
SMH VanEck Semiconductor ETF
212.20
+2.00%
 
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
 
SOXX iShares Semiconductor ETF
212.41
+1.86%
 
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
 
PSI Invesco Semiconductors ETF
53.43
+1.68%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
 
EPU iShares MSCI Peru ETF
40.46
+1.32%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
 
EPI WisdomTree India Earnings Fund
45.06
+0.81%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
 
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
 
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
 
EZA iShares MSCI South Africa ETF
39.02
+0.64%
 
FLIN Franklin FTSE India ETF
37.56
+0.64%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
 
GLD SPDR Gold Shares
215.92
+0.60%
 
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
 
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
 
IAU iShares Gold Trust
44.11
+0.57%
 
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
 
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
 
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
 
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
 
IYE iShares U.S. Energy ETF
50.45
+0.52%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
 
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
 
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
 
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
 
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
 
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
 
TUR iShares MSCI Turkey ETF
38.76
+0.47%
 
CNYA iShares MSCI China A ETF
25.97
+0.46%
 
CBON VanEck China Bond ETF
21.91
+0.46%
 
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
 
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
 
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
 
EWC iShares MSCI Canada ETF
37.50
+0.37%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
 
QTUM Defiance Quantum ETF
57.36
+0.35%
 
CCOR Core Alternative ETF
26.42
+0.34%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
 
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
 
USAI Pacer American Energy Independence ETF
31.70
+0.34%
 
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
 
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
 
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
 
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
 
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
 
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
 
CNXT VanEck ChiNext ETF
22.43
+0.26%
 
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
 
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
 
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
 
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
 
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
 
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
 
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
 
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
 
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
 
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
 
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
 
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
 
TRTY Cambria Trinity ETF
25.59
+0.06%
 
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
 
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
 
EWW iShares MSCI Mexico ETF
65.80
+0.05%
 
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%