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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201963.3363.9563.3263.9063.9066,800
Apr 17, 201964.2264.2262.6763.5063.50125,100
Apr 16, 201962.4963.7862.2863.6563.65103,800
Apr 15, 201962.2264.0761.6563.4763.47957,900
Apr 12, 201964.1965.1663.4463.5863.58230,800
Apr 11, 201964.5465.2662.4663.2263.22401,100
Apr 10, 201966.8667.9566.8267.1067.1099,700
Apr 09, 201967.9268.0566.9567.0667.06625,700
Apr 08, 201967.5667.5666.6467.4567.45376,100
Apr 05, 201966.3066.5065.1365.4765.47109,900
Apr 04, 201963.7266.4062.7366.2166.21213,500
Apr 03, 201964.7266.0964.5965.7665.7695,500
Apr 02, 201964.0865.4563.8165.4565.45104,100
Apr 01, 201966.5466.6065.2665.3265.32112,800
Mar 29, 201966.5566.7765.5865.7465.74205,700
Mar 28, 201965.5265.6963.9064.3164.31815,700
Mar 27, 201969.6669.7167.9968.1768.17158,700
Mar 26, 201971.0671.2669.7570.3170.3166,100
Mar 25, 201971.4772.4671.2371.8971.89119,200
Mar 22, 201970.2170.7369.5970.2370.2383,200
Mar 21, 201971.6671.7069.7070.8170.81149,300
Mar 20, 201970.1572.1168.2871.4571.45266,000
Mar 19, 201970.2870.5469.3469.5369.53112,100
Mar 18, 201969.7470.3168.8669.1369.1376,800
Mar 15, 201969.2869.7968.4968.5368.53450,000
Mar 14, 201967.0267.3666.4467.2067.20183,900
Mar 13, 201971.3571.5670.7571.2371.23100,500
Mar 12, 201970.6871.0869.6970.7170.71107,700
Mar 11, 201969.0569.1167.6969.1069.10104,000
Mar 08, 201968.6469.8168.2069.6069.60261,600
Mar 07, 201965.0165.8764.6965.3165.31167,800
Mar 06, 201966.3666.4065.5766.2166.21195,800
Mar 05, 201966.1067.0065.6866.9566.95184,900
Mar 04, 201966.4566.7465.8466.1566.15230,200
Mar 01, 201971.2372.1467.0067.0767.07583,100
Feb 28, 201975.3575.3573.1573.5673.56163,200
Feb 27, 201977.1877.2675.0475.5575.55168,200
Feb 26, 201977.8378.4376.7278.3478.34137,800
Feb 25, 201978.9079.4077.4477.9777.9793,300
Feb 22, 201978.3279.3378.1078.6778.67148,300
Feb 21, 201978.9079.2576.9177.0277.02159,700
Feb 20, 201981.0183.4280.3681.1381.13311,400
Feb 19, 201977.6080.2077.5480.1380.13207,200
Feb 15, 201975.1577.1574.1376.9376.93141,700
Feb 14, 201973.1674.6472.8774.4574.45122,000
Feb 13, 201975.8977.4873.5573.6673.66171,900
Feb 12, 201976.1376.3775.4476.0476.0474,400
Feb 11, 201975.9277.0675.7076.0076.0066,700
Feb 08, 201976.9978.1276.5777.6377.63115,800
Feb 07, 201975.7576.9775.5076.6776.67101,900
Feb 06, 201978.0178.0275.3175.9875.98158,400
Feb 05, 201979.0579.1477.9078.4578.45137,900
Feb 04, 201977.7179.4277.6678.6178.61150,400
Feb 01, 201981.2881.7179.0979.5479.54281,600
Jan 31, 201983.2583.6181.0181.4381.43261,300
Jan 30, 201979.2582.4178.7281.3681.36353,700
Jan 29, 201978.6279.0777.9578.1678.16176,100
Jan 28, 201975.2277.2174.8977.1377.13202,100
Jan 25, 201974.3076.8374.1076.5876.58300,200
Jan 24, 201971.4571.6970.4270.9270.9273,000
Jan 23, 201970.6971.8570.2671.5171.51130,100
Jan 22, 201970.5071.5670.0771.2571.25102,600
Jan 18, 201972.3673.0571.3171.3771.37212,500
Jan 17, 201973.8674.6773.2674.2474.24129,700
Jan 16, 201975.5876.0775.1175.2175.2170,600
Jan 15, 201976.5676.7674.7274.9474.94140,900
Jan 14, 201976.0076.3575.3075.9275.9270,200
Jan 11, 201975.2576.2974.8075.3575.35130,200
Jan 10, 201976.1576.7174.7074.7074.70215,500
Jan 09, 201976.3778.2076.0077.5077.50323,700
Jan 08, 201975.9576.9175.7076.4276.42150,800
Jan 07, 201977.6177.8576.0776.3376.33163,600
Jan 04, 201977.0078.0575.5977.0677.06354,300
Jan 03, 201976.7178.0375.7577.6977.69330,700
Jan 02, 201973.0076.0072.8674.6074.60273,600
Dec 31, 201872.4574.4572.3174.1074.10206,200
Dec 28, 201872.2572.9071.0172.5972.59221,000
Dec 27, 201869.9871.2069.5470.7770.77359,700
Dec 26, 201868.1269.9367.1668.0668.06499,800
Dec 24, 201863.6365.0763.6064.7464.74110,800
Dec 21, 201864.1664.1662.4662.6762.67142,300
Dec 20, 201864.9965.6263.6164.6564.65409,700
Dec 19, 201864.0065.4561.5862.0062.00441,500
Dec 18, 201862.9663.9262.6262.9262.92141,500
Dec 17, 201862.6063.8462.1763.4763.47164,300
Dec 14, 201861.1862.8961.0862.2362.23185,000
Dec 13, 201864.4465.0463.9664.8864.88162,100
Dec 12, 201863.9965.3663.9964.6264.62207,000
Dec 11, 201863.7164.3861.7462.3062.30208,000
Dec 10, 201861.7662.7061.3661.7661.76171,500
Dec 07, 201861.9063.3861.7663.1663.16151,800
Dec 06, 201860.4661.0960.1061.0361.03144,300
Dec 04, 201863.1363.5061.4661.5661.56203,400
Dec 03, 201861.6161.8959.6559.7659.76363,000
Nov 30, 201857.3557.5055.8657.4557.45262,300
Nov 29, 201859.6060.0958.7559.0659.06107,900
Nov 28, 201857.7160.3757.1459.3559.35297,000
Nov 27, 201858.8559.1256.7657.3457.34276,800
Nov 26, 201859.4559.8458.5158.8458.8479,900
Nov 23, 201859.2159.5858.9258.9558.95121,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...