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
Jun 24, 201966.4568.2566.3767.9967.99316,000
Jun 21, 201966.4067.0764.8766.3866.38317,700
Jun 20, 201967.1068.9166.6667.8667.86489,500
Jun 19, 201962.0463.9761.7663.9263.92256,100
Jun 18, 201961.9963.4560.8462.3562.35281,300
Jun 17, 201961.0761.1560.1560.4660.4693,000
Jun 14, 201961.9562.4059.7760.5760.57282,600
Jun 13, 201960.0461.5559.9061.0861.08181,200
Jun 12, 201959.5460.3059.3459.7759.77116,800
Jun 11, 201958.8359.8758.6959.3059.30126,400
Jun 10, 201959.5059.8258.0458.6558.65299,500
Jun 07, 201962.7864.5362.5062.7762.77266,000
Jun 06, 201961.7062.0060.8860.9860.98219,200
Jun 05, 201962.2162.2859.7460.0660.06244,400
Jun 04, 201959.4660.8559.1560.5760.57204,400
Jun 03, 201958.8860.5158.6160.1060.10305,000
May 31, 201956.8558.6456.5957.3957.39193,000
May 30, 201955.9757.2855.6556.7456.7481,700
May 29, 201955.9556.1255.2555.6155.6193,000
May 28, 201954.7154.7954.0954.7054.70149,600
May 24, 201957.4157.5656.9757.3357.3346,800
May 23, 201956.9758.3056.8057.7957.79174,700
May 22, 201956.1056.5355.8155.9155.91131,800
May 21, 201955.6056.1855.0555.9755.9791,900
May 20, 201955.7556.3355.5356.3056.30168,000
May 17, 201955.9656.1255.4556.0056.00326,200
May 16, 201959.8659.9157.0357.5157.51329,600
May 15, 201960.6560.8660.0860.5060.5055,700
May 14, 201960.6861.2760.1760.4660.4670,000
May 13, 201960.5660.5659.7560.2560.25141,000
May 10, 201960.0160.5059.8760.1760.1763,600
May 09, 201959.3460.6759.2360.0160.01133,800
May 08, 201962.1062.1060.9261.0561.0583,200
May 07, 201961.7362.1661.3162.0562.05137,400
May 06, 201960.5262.1760.5261.9661.96100,400
May 03, 201960.6162.8260.6162.0062.00304,900
May 02, 201958.5159.0657.8158.6058.60209,300
May 01, 201961.1861.6558.4359.1059.10495,200
Apr 30, 201961.6663.1161.5162.7662.76123,900
Apr 29, 201962.9062.9061.9962.4362.43131,400
Apr 26, 201964.0364.6363.4564.3064.30120,200
Apr 25, 201963.1563.8462.5762.9362.93100,900
Apr 24, 201961.7163.5561.7162.8062.80106,900
Apr 23, 201960.6861.6460.5061.5161.51193,700
Apr 22, 201964.1364.2263.6263.8363.83112,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...