U.S. Markets closed

VelocityShares 3x Long Silver ETN (USLV)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
12.04+0.25 (+2.12%)
At close: 4:00PM EDT

12.10 0.06 (0.50%)
After hours: 7:59PM EDT

People also watch
DSLVUGLDJNUGNUGTDGLD
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201711.9012.1811.7912.0412.041,557,100
Jun 26, 201711.8411.9111.7311.7911.791,310,100
Jun 23, 201712.1312.1711.9912.0612.062,085,500
Jun 22, 201711.8011.9111.7011.8111.813,359,300
Jun 21, 201711.4511.5711.3911.5011.501,784,800
Jun 20, 201711.5611.6411.4311.5611.561,708,000
Jun 19, 201711.8211.8611.6211.6411.641,637,800
Jun 16, 201712.1012.1311.9912.0512.051,644,900
Jun 15, 201712.1612.4212.0812.2512.252,066,600
Jun 14, 201713.3513.5312.4512.5012.504,149,900
Jun 13, 201712.2812.6412.2312.5412.542,422,300
Jun 12, 201712.9113.0912.6312.7412.742,097,600
Jun 09, 201713.4113.4913.2513.3513.351,416,400
Jun 08, 201714.3414.3413.5513.8513.851,712,900
Jun 07, 201714.3914.6314.0814.2914.291,918,000
Jun 06, 201714.5114.6614.4214.5514.551,490,800
Jun 05, 201714.2714.4214.1414.2314.23963,100
Jun 02, 201713.8014.2613.7614.1314.132,091,500
Jun 01, 201713.0313.6512.9613.5913.592,207,900
May 31, 201713.5213.8913.4913.6313.631,694,300
May 30, 201713.6513.9613.6313.8613.862,304,900
May 26, 201713.6413.8013.4613.6713.672,110,100
May 25, 201713.4113.4713.2013.2613.261,249,400
May 24, 201712.9713.3812.9513.3613.363,001,200
May 23, 201713.5513.6312.9813.0913.093,997,000
May 22, 201712.9713.4012.9313.2513.253,506,200
May 19, 201712.5612.6012.3412.5512.551,969,300
May 18, 201712.3912.4111.6612.0512.053,714,100
May 17, 201712.9013.0212.4212.6812.684,458,900
May 16, 201712.3212.6512.2612.5612.562,327,700
May 15, 201712.4412.4412.0712.1412.142,841,000
May 12, 201711.7411.8311.6411.7411.743,278,800
May 11, 201711.3011.5111.2611.4911.493,490,100
May 10, 201711.3411.3611.1911.2811.282,835,800
May 09, 201711.2811.2810.9611.1411.143,022,800
May 08, 201711.4511.5211.3511.4311.432,958,400
May 05, 201711.4711.6411.3211.6311.632,936,600
May 04, 201711.5711.7911.2811.4811.483,513,500
May 03, 201712.3312.3411.8311.8611.863,960,700
May 02, 201712.7512.7812.5612.6612.662,169,600
May 01, 201713.3913.5712.6012.7812.784,266,300
Apr 28, 201713.6113.8213.4813.6213.622,885,900
Apr 27, 201714.0914.0913.7313.7913.792,155,900
Apr 26, 201714.3014.3713.8714.2914.293,035,200
Apr 25, 201714.7514.9114.4514.6214.621,681,100
Apr 24, 201715.0715.4514.9115.4215.421,280,700
Apr 21, 201715.4415.5215.1315.5215.522,152,000
Apr 20, 201715.8516.0715.2915.6815.682,282,700
Apr 19, 201716.3316.3515.9316.0016.001,665,500
Apr 18, 201716.7416.8015.8616.5216.522,146,600
Apr 17, 201717.1017.2316.6716.8016.801,241,200
Apr 13, 201717.2117.2416.8117.1117.111,384,600
Apr 12, 201716.5916.8816.3516.8716.871,734,500
Apr 11, 201715.8916.5815.8716.4916.492,054,900
Apr 10, 201715.3515.6415.0215.5615.561,734,000
Apr 07, 201716.7316.8015.3715.6815.682,297,700
Apr 06, 201716.2316.4916.1916.3816.381,008,600
Apr 05, 201716.2916.6016.1316.5616.561,833,600
Apr 04, 201716.5916.7616.3216.6216.621,273,200
Apr 03, 201716.2416.4816.2416.3816.381,003,500
Mar 31, 201716.3316.4916.2216.3516.351,889,700
Mar 30, 201716.1616.5816.0816.1116.111,587,400
Mar 29, 201716.0516.4416.0316.4116.411,237,700
Mar 28, 201716.2316.4216.0016.1516.152,617,800
Mar 27, 201716.0216.1515.8116.1016.101,899,500
Mar 24, 201714.8715.2614.8215.1715.171,118,000
Mar 23, 201714.9215.0014.6514.7614.761,297,300
Mar 22, 201714.6314.7514.5114.6314.63887,600
Mar 21, 201714.6214.8014.5314.6314.631,224,100
Mar 20, 201714.3014.4114.1814.3614.36745,100
Mar 17, 201714.1414.3414.1014.2514.25580,000
Mar 16, 201714.4914.5213.9314.0914.091,715,100
Mar 15, 201713.1614.1912.9414.1414.142,944,000
Mar 14, 201713.2213.4013.0413.0713.071,042,800
Mar 13, 201713.3413.4213.2513.3013.30943,500
Mar 10, 201713.3113.4913.1113.4813.481,286,800
Mar 09, 201713.9213.9713.2613.2913.291,882,400
Mar 08, 201714.1814.2313.9113.9613.961,469,500
Mar 07, 201714.7614.9014.5314.5614.561,182,200
Mar 06, 201715.5615.5715.1415.3115.311,712,200
Mar 03, 201715.2315.8615.0215.7315.731,254,200
Mar 02, 201716.8517.0415.0815.2615.263,100,500
Mar 01, 201716.8217.3116.8217.1317.131,943,900
Feb 28, 201717.0817.3016.8716.9516.951,899,500
Feb 27, 201717.0317.4016.6416.6816.682,191,200
Feb 24, 201716.9717.1816.7317.0217.021,720,500
Feb 23, 201716.5916.6916.2416.5616.561,784,300
Feb 22, 201716.0716.2115.8816.2016.202,170,200
Feb 21, 201715.8016.3315.6616.0216.021,707,000
Feb 17, 201716.1516.3316.0816.1216.121,154,600
Feb 16, 201716.3116.5116.2116.3916.391,713,500
Feb 15, 201715.7216.1015.6616.0716.071,399,000
Feb 14, 201716.2916.3115.4416.0016.001,850,500
Feb 13, 201715.8715.9015.4815.6615.661,467,000
Feb 10, 201715.3116.1715.3116.0216.022,117,500
Feb 09, 201715.6515.7415.1415.2815.281,361,100
Feb 08, 201715.6415.8215.3315.5415.542,014,900
Feb 07, 201715.3215.6315.3115.3915.391,844,700
Feb 06, 201715.2115.5415.0715.5015.502,082,500
Feb 03, 201714.6214.9714.5714.7914.791,589,600
*Close price adjusted for dividends and splits.
Loading more data...