U.S. Markets closed

VelocityShares 3x Inverse Silver ETN (DSLV)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
26.59-0.59 (-2.17%)
At close: 3:59PM EDT
People also watch
USLVDGLDUGLDDGAZJDST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201726.4026.7526.3326.5926.59312,500
Jun 22, 201727.2027.4526.9227.1827.18567,100
Jun 21, 201728.0928.2527.7627.9127.91200,600
Jun 20, 201727.8128.1027.5927.7927.79212,800
Jun 19, 201727.3027.6427.1527.6127.61169,100
Jun 16, 201726.6026.8226.5226.6826.68246,100
Jun 15, 201726.4226.5725.9926.2526.25201,900
Jun 14, 201724.1625.8923.8225.7725.77627,500
Jun 13, 201726.4126.5525.6925.9125.91335,800
Jun 12, 201725.2025.6924.9025.5325.53372,900
Jun 09, 201724.3024.5324.1724.3824.38233,100
Jun 08, 201722.8024.0122.7923.5623.56268,500
Jun 07, 201722.6923.1622.3822.8622.86195,300
Jun 06, 201722.5122.6522.2922.4622.46159,400
Jun 05, 201722.8823.1222.6322.9722.97101,300
Jun 02, 201723.7323.7822.9123.1223.12388,300
Jun 01, 201725.0825.1823.9624.0924.09342,300
May 31, 201724.2324.2723.6024.0524.05296,500
May 30, 201724.0724.0723.4723.6423.64223,900
May 26, 201724.0524.3023.7823.9923.99171,400
May 25, 201724.4424.8424.3724.7524.75157,900
May 24, 201725.3125.3424.5424.5524.55211,500
May 23, 201724.2325.2124.0925.0825.08348,100
May 22, 201725.4225.4624.4924.7824.78309,200
May 19, 201726.2526.7326.1926.2726.27162,000
May 18, 201726.6728.1326.6227.4127.41283,400
May 17, 201725.6726.6325.3726.0926.09428,600
May 16, 201726.9226.9926.2126.3726.37347,600
May 15, 201726.5927.4326.5727.3027.30288,300
May 12, 201728.2728.5128.0528.2828.28193,900
May 11, 201729.4029.4828.8428.9128.91292,700
May 10, 201729.2929.6729.2229.4529.45346,400
May 09, 201729.5230.3329.5229.8129.81366,500
May 08, 201729.0629.2828.8829.1129.11196,900
May 05, 201729.0429.4128.5728.5728.57238,100
May 04, 201728.7929.4628.3028.9828.98308,400
May 03, 201727.1128.1927.0328.1428.14360,900
May 02, 201726.2226.6026.2026.4026.40164,300
May 01, 201725.1026.5724.8426.1226.12408,300
Apr 28, 201724.6824.9324.3424.6624.66253,100
Apr 27, 201723.8924.4723.8924.3524.35195,100
Apr 26, 201723.5224.2523.4223.5323.53742,100
Apr 25, 201722.8223.2722.6323.0223.02177,700
Apr 24, 201722.4422.5821.8421.8921.89225,400
Apr 21, 201721.8422.2621.7521.7521.75326,600
Apr 20, 201721.2922.0221.0621.5521.55440,900
Apr 19, 201720.7321.2320.6821.1321.13302,800
Apr 18, 201720.2321.2320.1720.4920.49438,100
Apr 17, 201719.8320.2819.6620.1720.17341,500
Apr 13, 201719.6820.1419.6419.8219.82273,000
Apr 12, 201720.4320.7420.0720.1120.11196,600
Apr 11, 201721.4521.4520.4820.5920.59336,800
Apr 10, 201722.1622.5721.7721.8821.88350,400
Apr 07, 201720.3922.0720.2921.7421.74311,700
Apr 06, 201721.0321.0720.6920.8120.81165,100
Apr 05, 201720.9521.1220.5420.5920.59345,400
Apr 04, 201720.5420.8920.3520.5420.54229,100
Apr 03, 201721.0421.0420.7320.8520.8588,400
Mar 31, 201720.9021.0320.7120.9020.90177,900
Mar 30, 201721.1021.2420.6221.1721.17295,200
Mar 29, 201721.3021.3020.8020.8420.84193,400
Mar 28, 201721.0721.3320.7921.1121.11303,700
Mar 27, 201721.3521.6521.1821.2521.25145,500
Mar 24, 201723.1123.1622.5022.5922.59122,600
Mar 23, 201723.0123.4122.8823.2923.29258,200
Mar 22, 201723.4623.6623.2923.4723.4781,700
Mar 21, 201723.4423.6223.2023.4723.47112,100
Mar 20, 201724.0024.2323.8323.9323.9396,700
Mar 17, 201724.3024.3523.9724.1024.10297,400
Mar 16, 201723.6024.6723.5724.4124.41292,000
Mar 15, 201726.2326.6824.2224.2924.29392,600
Mar 14, 201726.1026.4925.7826.4026.40162,100
Mar 13, 201725.8826.0925.7326.0026.00124,700
Mar 10, 201725.9826.3825.6125.6425.64302,600
Mar 09, 201724.8726.1024.8025.9925.99595,000
Mar 08, 201724.5024.8924.3724.8324.83302,500
Mar 07, 201723.5523.9023.3123.8223.82487,700
Mar 06, 201722.3222.9222.3222.7022.70212,800
Mar 03, 201722.8623.1421.9022.0422.04385,000
Mar 02, 201720.9523.0320.7522.8122.81573,500
Mar 01, 201720.9820.9820.4020.6020.60600,800
Feb 28, 201720.6520.9220.3920.8220.821,021,700
Feb 27, 201720.7021.2020.3121.1921.19109,300
Feb 24, 201720.8221.1120.5420.7420.74196,600
Feb 23, 201721.3021.7521.1721.3321.33127,300
Feb 22, 201722.0322.2721.8221.8321.83107,600
Feb 21, 201722.4122.5421.6622.0622.06169,700
Feb 17, 201721.9522.0121.7021.9821.98117,200
Feb 16, 201721.7721.8621.5021.6421.64113,600
Feb 15, 201722.5722.6122.0222.0422.0469,500
Feb 14, 201721.7323.0321.6822.1722.17161,000
Feb 13, 201722.3622.8822.3322.6422.64110,200
Feb 10, 201723.2123.2121.9022.1222.12216,600
Feb 09, 201722.6623.4122.5523.2223.22151,400
Feb 08, 201722.6423.1322.4522.8522.85178,600
Feb 07, 201723.1923.1922.7523.0723.0774,500
Feb 06, 201723.4123.5622.8822.9222.92111,900
Feb 03, 201724.3324.3923.7624.0524.0591,100
Feb 02, 201723.2924.2523.1523.9923.99132,800
Feb 01, 201724.1124.4823.3023.8123.81131,200
*Close price adjusted for dividends and splits.
Loading more data...