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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201996.9199.5496.3399.2599.25281,800
Sep 19, 201998.3598.6796.3596.5196.51183,200
Sep 18, 201998.65100.3492.4995.5995.59617,300
Sep 17, 201998.59102.0097.24100.93100.93366,900
Sep 16, 201998.18100.4196.5398.8798.87569,000
Sep 13, 2019102.21102.8590.9291.5291.52904,200
Sep 12, 2019103.73106.00101.40102.36102.361,044,300
Sep 11, 2019100.41103.72100.28103.43103.43357,000
Sep 10, 2019103.47104.31101.45101.47101.47348,000
Sep 09, 2019103.04104.39100.76101.17101.17654,200
Sep 06, 2019113.91115.81100.64101.90101.901,376,800
Sep 05, 2019124.04124.19109.29112.30112.301,383,300
Sep 04, 2019126.61132.23125.89132.23132.23768,800
Sep 03, 2019117.10123.68115.85123.15123.15734,000
Aug 30, 2019108.08111.00106.00109.24109.24522,800
Aug 29, 2019112.81113.86103.91107.92107.92939,800
Aug 28, 2019108.91110.71106.27109.50109.50693,000
Aug 27, 2019103.27107.00102.42106.75106.75621,700
Aug 26, 201997.6399.7696.5897.9597.95511,500
Aug 23, 201989.5295.1288.7994.9294.92523,500
Aug 22, 201988.6189.8488.3188.4688.46186,400
Aug 21, 201988.6990.6588.3889.7989.79261,400
Aug 20, 201987.7490.5787.6189.9489.94340,800
Aug 19, 201986.8588.0085.3785.4385.43418,400
Aug 16, 201990.6891.4988.7189.4089.40365,900
Aug 15, 201991.0192.1090.3291.1291.12301,000
Aug 14, 201991.0092.8288.7890.7490.74550,600
Aug 13, 201992.3492.4380.5387.0487.041,040,100
Aug 12, 201987.0390.5286.7988.9188.91451,700
Aug 09, 201987.0389.0086.0687.6387.63346,300
Aug 08, 201985.9689.3985.2287.8187.81570,200
Aug 07, 201987.6392.2587.3189.4689.461,107,900
Aug 06, 201980.5880.9879.3580.3480.34304,800
Aug 05, 201980.0681.8577.8079.6579.65536,700
Aug 02, 201975.7578.6375.6077.2577.25399,500
Aug 01, 201974.3679.6574.0579.6379.63684,700
Jul 31, 201980.5981.1076.9777.6777.67649,900
Jul 30, 201981.5083.1480.5882.6082.60307,100
Jul 29, 201980.1981.1679.2980.8780.87221,700
Jul 26, 201981.0981.2779.2179.2279.22199,100
Jul 25, 201982.0282.1078.9180.1780.17466,600
Jul 24, 201983.1883.8382.3082.9482.94440,700
Jul 23, 201981.2182.2579.9280.1680.16498,500
Jul 22, 201979.1480.5078.9680.1880.18499,000
Jul 19, 201980.8882.9275.2877.1277.121,007,100
Jul 18, 201976.0379.5174.9879.3479.34894,200
Jul 17, 201971.4074.5571.2474.3274.32758,600
Jul 16, 201967.9170.6367.7668.3068.30827,100
Jul 15, 201964.7966.5964.7566.4566.45283,600
Jul 12, 201963.1764.5862.7764.2964.29149,500
Jul 11, 201963.9764.4862.7563.1663.16251,200
Jul 10, 201964.5864.8662.9864.3364.33331,200
Jul 09, 201962.1263.2061.6062.8162.81162,300
Jul 08, 201962.4262.6561.6361.7961.79189,500
Jul 05, 201962.4462.4460.2061.6061.60419,700
Jul 03, 201965.6865.9465.0865.5065.50192,200
Jul 02, 201963.0165.4462.8065.2165.21210,900
Jul 01, 201964.4065.5763.3363.4563.45177,000
Jun 28, 201964.9366.0264.2065.7565.75167,300
Jun 27, 201964.3365.1963.9365.0265.02163,500
Jun 26, 201965.6366.4765.0065.8465.84185,800
Jun 25, 201967.4868.4965.7366.5066.50336,900
Jun 24, 201966.4568.2566.3767.9967.99317,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...