ProShares Ultra Silver Historical Stock Prices

(ETF)
AGQ 
$63.19
*  
0.39
 negative 
0.62%
Get AGQ Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  62.90  63.19  62.45  63.19 118,670
04/16/2014 63 63.19 62.45 63.19 118,670
04/15/2014 61.75 62.95 61.52 62.8 543,516
04/14/2014 65.39 65.78 64.991 65.23 112,318
04/11/2014 65.37 65.58 64.86 64.96 142,239
04/10/2014 66.41 66.85 65.495 65.6 327,432
04/09/2014 63.6 64.98 63.45 64.56 363,794
04/08/2014 66.02 66.13 65.246 65.46 192,668
04/07/2014 64.3 65.48 64.25 64.56 193,962
04/04/2014 66.34 66.72 64.36 64.9 357,361
04/03/2014 64.29 64.82 63.92 64.33 141,576
04/02/2014 65.08 66 65.08 65.11 228,916
04/01/2014 64.19 64.38 63.41 64.23 159,854
03/31/2014 64.21 64.7 63.73 64.12 228,844
03/28/2014 64.14 64.74 63.69 64.25 189,393
03/27/2014 63.69 64.01 63.05 63.8699 221,401
03/26/2014 65.43 65.64 63.44 63.85 466,623
03/25/2014 65.76 66.62 65.18 65.44 212,074
03/24/2014 66.66 66.78 65.04 65.35 416,064
03/21/2014 68.72 68.72 67.28 67.52 233,676
03/20/2014 67.85 68.49 67.35 67.52 417,411
03/19/2014 70.32 71.67 68.95 69.43 478,461
03/18/2014 70.6 71.77 70.55 70.94 391,438
03/17/2014 74.36 75.42 73.21 73.25 444,011
03/14/2014 77.53 77.6 74.5 75.14 710,983
03/13/2014 73.64 74.78 73.44 73.56 540,720
03/12/2014 72.85 75.35 72.36 74.43 580,111
03/11/2014 73.37 73.76 70.1 71.13 595,808
03/10/2014 71.45 72.27 71.03 71.2 350,627
03/07/2014 71 72.68 70.81 71.7 898,671
03/06/2014 75.18 76.92 74.67 75.84 418,181
03/05/2014 73.97 74.69 73.5601 73.708 363,008
03/04/2014 73.17 74.53 72.69 73.75 674,134
03/03/2014 75.94 77.14 75.27 75.57 739,574
02/28/2014 75.15 75.15 73.121 73.63 648,969
02/27/2014 74.52 75.62 73.83 74.48 375,754
02/26/2014 76.76 76.87 73.21 74.1 1,281,484
02/25/2014 78.06 79.76 77.94 78.73 714,665
02/24/2014 79.8 80.77 79.58 79.82 688,204
02/21/2014 78.02 79.52 77.2801 78.33 492,935
02/20/2014 77.4 79.07 76.911 78.4 594,479
02/19/2014 78.59 78.9599 75.2501 76 809,327
02/18/2014 77.54 79.55 76.96 79.55 904,708
02/14/2014 73.92 75.98 73.78 75.98 1,102,772
02/13/2014 67.74 69.63 67.64 69.54 525,660
02/12/2014 67.92 68.81 67.27 67.32 482,013
02/11/2014 66.23 68.07 66.17 67.49 417,505
02/10/2014 67.67 67.8538 66.4078 66.52 362,694
02/07/2014 65.53 66.35 64.93 66.2 261,246
02/06/2014 66.13 66.5 65.2301 65.61 340,535
02/05/2014 65.76 65.95 64.58 65.11 577,213
02/04/2014 61.77 63.12 61.77 62.77 495,117
02/03/2014 62.04 63.85 61.731 62.06 870,290
01/31/2014 61.92 62.33 60.54 60.84 984,002
01/30/2014 60.78 61.5 60.5 61.04 728,227
01/29/2014 65.39 65.79 63 64.85 785,696
01/28/2014 64.46 64.5 62.6 63.51 461,065
01/27/2014 65.14 65.58 63.48 63.72 1,018,805
01/24/2014 67.21 67.73 64.56 65.72 1,202,507
01/23/2014 67.52 68.4396 66.24 66.44 730,916
01/22/2014 65.64 65.8796 64.84 64.88 304,518
01/21/2014 64.84 66.04 64.72 65.72 727,996
01/17/2014 68.2 69.1988 68 68.16 493,012
01/16/2014 67.52 67.628 66.72 67 297,225
01/15/2014 66.36 67.84 66.24 67.44 335,914
01/14/2014 68.64 70.52 67.4 67.64 709,795
01/13/2014 66.68 69.52 66.68 69.44 728,926
01/10/2014 66.92 68.0004 66.36 67.36 591,834
01/09/2014 63.12 64.6 62.64 63.6 351,957
01/08/2014 62.8 63.88 62.16 63.6 703,924
01/07/2014 64.68 65.88 64.16 65.6 509,566
01/06/2014 67.8 68.96 66.6 67.72 688,017
01/03/2014 67.4 68.12 67.04 67.72 368,596
01/02/2014 67.32 68 66.32 66.32 495,022
12/31/2013 60 65.4 59.88 63.04 863,995
12/30/2013 64.48 64.9864 63.1604 64.04 370,442
12/27/2013 67 67.2 66.6 66.84 256,108
12/26/2013 66.04 66.8 65.004 65.08 277,772
12/24/2013 62.96 63.88 62.88 63.36 103,713
12/23/2013 62.96 63.56 62.68 63.04 203,460
12/20/2013 62 63.6 61.52 62.44 468,258
12/19/2013 61.76 62.12 61.08 61.52 673,713
12/18/2013 66.68 68.64 64 65.6 557,855
12/17/2013 65.52 67.7196 65.52 66 359,936
12/16/2013 64.72 68.76 64.52 66.52 460,119
12/13/2013 64.4 65.34 64.0404 64.76 181,253
12/12/2013 63.96 64.2 63.2 63.8 548,322
12/11/2013 69.96 70.0396 68.6872 69.04 310,866
12/10/2013 69.88 69.92 68.76 69.76 382,299
12/09/2013 65.04 66.992 64.912 66.16 304,159
12/06/2013 64.12 64.9196 63.16 63.68 285,987
12/05/2013 62.8 65.3596 62.24 63.12 502,721
12/04/2013 62.52 66.24 62.36 65.24 597,801
12/03/2013 60.88 61.92 60.48 61.32 323,205
12/02/2013 64.48 65 61.48 61.76 876,017
11/29/2013 67.28 67.8 66.88 67.08 192,156
11/27/2013 66.68 66.92 64.8796 65.12 323,412
11/26/2013 66.68 67.24 65.96 66.24 279,575
11/25/2013 66 68 65.96 67.4 370,274
11/22/2013 67.12 67.32 66.146 66.32 227,462
11/21/2013 66.04 67.68 65.52 67.24 352,384
11/20/2013 69.28 69.84 66 66.4 740,043
11/19/2013 69.96 70.72 69.56 69.76 203,828
11/18/2013 71.76 72 69.44 70.16 386,897
11/15/2013 72.44 72.7996 72.32 72.6 197,920
11/14/2013 72.2 73.4 72 72.84 377,962
11/13/2013 72.24 72.56 70.44 71 396,140
11/12/2013 75.56 75.72 71.4 72.52 502,768
11/11/2013 77.04 77.284 76.48 77.04 120,343
11/08/2013 77.64 77.9996 76.256 77.8 253,966
11/07/2013 78.72 79.6 78.36 78.68 255,830
11/06/2013 80.56 81.04 79.76 80.12 185,658
11/05/2013 79.2 79.64 78.72 79.476 155,144
11/04/2013 80.2 80.56 78.8 79.08 191,127
11/01/2013 80.92 81.32 80 80.7356 226,142
10/31/2013 82 82.6 80.6 81.16 429,126
10/30/2013 89.44 89.92 85.08 87.12 594,823
10/29/2013 85.8 86.52 85.36 85.56 191,967
10/28/2013 85.8 86.88 85.32 85.52 198,868
10/25/2013 84.4 87.0796 84.2316 85.88 268,088
10/24/2013 87.32 88.48 87.04 87.04 335,304
10/23/2013 86.2 87.08 86.16 86.2 206,397
10/22/2013 85.52 88.06 85.4 87.16 488,067
10/21/2013 84.16 84.24 83.24 83.48 260,554
10/18/2013 81.2 81.76 80.84 81.28 245,610
10/17/2013 80.04 81.76 80.0396 80.68 469,992
10/16/2013 76.88 77.8 75.8 76.76 483,837
10/15/2013 75.64 78.3888 75.48 77.16 542,483
10/14/2013 78.68 79 76.92 76.96 337,736
10/11/2013 77 77.36 75.96 77.2 545,883
10/10/2013 81.76 82.2 79.48 79.48 440,717
10/09/2013 82 82.76 80.6 81.44 531,203
10/08/2013 85.52 86.12 84.48 84.64 436,936
10/07/2013 82.16 85.84 81.8216 84.96 545,998
10/04/2013 81 81.08 78.88 80.36 461,287
10/03/2013 80.12 81.3528 78.96 80.28 450,278
10/02/2013 77.6 82.56 77.44 80.4 724,034
10/01/2013 75 77.2404 72.52 76.44 1,180,918
09/30/2013 78.96 83 78.6004 80.2 437,024
09/27/2013 80.8 81.92 80.6 80.72 325,359
09/26/2013 81.28 81.84 80.04 80.48 238,909
09/25/2013 80.68 82.2 80.32 80.84 305,530
09/24/2013 78.44 81.32 78.44 80.24 314,885
09/23/2013 80.52 82.12 79.36 79.4 326,381
09/20/2013 87.52 88.12 80.88 81 877,430
09/19/2013 92.52 94.04 90.728 91.08 787,435
09/18/2013 79.4 92.52 77.44 91.76 1,715,392
09/17/2013 82.04 82.36 81.24 81.48 338,954
09/16/2013 84.04 84.6 81.16 81.28 501,793
09/13/2013 82.48 85.2 80.5612 85.08 502,191
09/12/2013 85.24 86 82.28 82.36 935,027
09/11/2013 92.24 92.84 91.84 92.4 276,304
09/10/2013 91.6 92.16 89.88 91.08 554,795
09/09/2013 97.28 97.9596 96.4 97 217,298
09/06/2013 97.48 99.04 97.4404 98.12 462,727
09/05/2013 94.88 95.236 91.64 93.28 391,764
09/04/2013 95.88 96.08 94.32 95.92 516,290
09/03/2013 103.44 103.6 101.84 101.92 423,669
08/30/2013 95.64 97.6 94.76 95.4 505,283
08/29/2013 100.28 101.076 97.72 98.76 732,538
08/28/2013 104.04 104.56 102 102.64 604,634
08/27/2013 104.52 106.08 103.88 103.92 713,949
08/26/2013 101.84 103.6 99.52 102.88 817,350
08/23/2013 93.24 100.96 93.08 100.2 784,368
08/22/2013 93.44 94.864 92.24 92.72 255,364
08/21/2013 91.76 95.2 90.8 91.84 628,608
08/20/2013 92.44 94.84 92.2 92.32 410,572
08/19/2013 94 94.4 92.08 93.52 307,395
08/16/2013 94.6 95.64 92.04 93.76 819,807
08/15/2013 83.2 93.84 83.2 92.12 1,197,869
08/14/2013 80.84 83.6 80.8 83.56 464,734
08/13/2013 80.76 80.92 79.2 80.6 550,174
08/12/2013 79.08 80.56 78.84 79.84 580,171
08/09/2013 72.28 74.24 71.92 73.44 465,696
08/08/2013 69.12 72.48 69.12 72.28 625,445
08/07/2013 66.24 67.6 66.08 66.88 299,274
08/06/2013 67.56 67.64 66.6 66.72 292,899
08/05/2013 68.48 68.8 67.7204 68.08 220,603
08/02/2013 69.8 70.24 68.92 68.92 381,532
08/01/2013 68.8 68.88 67.6 67.88 255,865
07/31/2013 68.2 71.2004 66.12 69.08 627,586
07/30/2013 68.56 68.9996 68.2 68.4 166,221
07/29/2013 69.92 70.2 69.24 69.24 271,369
07/26/2013 70.44 71.2 68.08 70.64 468,904
07/25/2013 71.2 72.24 71.2 71.84 194,577
07/24/2013 72.52 72.8796 70.48 71.64 460,960
07/23/2013 72.32 74.16 71.96 73.8 470,588
07/22/2013 72.32 74.76 72.28 73.88 667,015
07/19/2013 67.12 67.56 66.6 67.28 250,939
07/18/2013 66.76 67.428 65.44 66.24 346,811
07/17/2013 71 71.6 65.5596 65.92 749,209
07/16/2013 70.4 71 70.12 70.88 321,107
07/15/2013 69.44 70.6 69.4 70.36 232,295
07/12/2013 69.68 70.32 69.2 69.96 309,660
07/11/2013 70.96 72 69.88 71.9596 618,303
07/10/2013 65.4 66.72 64.48 64.64 491,334
07/09/2013 65.32 66.24 64.8 65.36 379,320
07/08/2013 64.56 64.92 64.24 64.24 377,552
07/05/2013 64 64 61.8396 62.88 767,679
07/03/2013 68.2 69.8004 67.84 68.48 362,856
07/02/2013 68.52 68.52 65.6 66.194 398,559
07/01/2013 68.24 69.44 67.1796 68.12 786,404
06/28/2013 61.32 68.24 61.24 68 1,179,985
06/27/2013 62.6 63.32 60.04 60.68 770,195
06/26/2013 63.4 63.72 61.28 61.28 892,279
06/25/2013 68.8 69.56 67.96 68.28 345,634
06/24/2013 69.72 70.24 67.36 68.56 671,382
06/21/2013 71.04 72.16 70.12 71.72 438,524
06/20/2013 70.56 72.5596 68.48 68.52 1,302,059
06/19/2013 84.04 85.2 80.84 81.48 385,955
06/18/2013 84.64 85.4 82.92 83.64 394,470
06/17/2013 85.52 86.2 84.96 85.28 261,649
06/14/2013 86.96 87.876 86.2 87 440,548
06/13/2013 84.4 86.28 83.32 84.96 466,068
06/12/2013 84.32 86.8 83.9604 84.72 271,885
06/11/2013 83.12 85.04 82.72 84.12 354,825
06/10/2013 85.12 87.4 84.52 85.96 431,657
06/07/2013 86.88 88.44 83.4 83.48 956,339
06/06/2013 90.8 94.08 90.2 92.44 403,708
06/05/2013 91.24 93.08 90.64 91.164 303,592
06/04/2013 90.64 91.4 89.2 91.2 349,819
06/03/2013 90.32 94.624 89.52 92.72 479,767
05/31/2013 89.6 90.36 88.28 88.4 613,762
05/30/2013 94.68 95.84 92.4 92.96 436,580
05/29/2013 89.8 91.08 89.16 90.68 197,049
05/28/2013 90.12 92 88.2404 89.28 372,934
05/24/2013 90.04 91.56 89.484 89.8 325,970
05/23/2013 90.2 92.52 88.6804 92 456,456
05/22/2013 93 97.76 88.52 89.04 1,219,797
05/21/2013 88.96 91.8804 87.6 90.08 753,414
05/20/2013 83.64 97.04 83.56 95.08 975,010
05/17/2013 92.16 92.728 88.52 88.56 560,147
05/16/2013 90.96 93.88 90.604 93 404,135
05/15/2013 95.04 95.708 91.36 91.68 811,933
05/14/2013 98.24 101.08 98.084 98.64 293,589
05/13/2013 102 102.5996 100.64 100.8 191,844
05/10/2013 97.96 102.64 97.12 102.32 461,212
05/09/2013 102.52 104.04 100.28 101.32 288,173
05/08/2013 103.4 104.2 101.44 103.6 285,554
05/07/2013 100.68 103.96 99.8 103.64 349,421
05/06/2013 104.68 105.04 102.96 104.2 197,891
05/03/2013 103.52 107.8 102.84 105.08 435,826
05/02/2013 104.32 105 102.04 102.72 359,995
05/01/2013 100 103.88 97.88 101.32 691,240
04/30/2013 107.2 107.2 104.76 106.888 362,665
04/29/2013 106.64 108.68 105.2908 107.44 609,792
04/26/2013 107.24 109.1196 101.24 103.64 652,420
04/25/2013 101.36 107.8 101.04 107 716,912
04/24/2013 97.28 98.32 95 97.8 336,519
04/23/2013 95.8 96.48 94.12 95.76 397,858
04/22/2013 100.76 101.12 98.56 99.44 268,191
04/19/2013 100.12 100.16 95.4 97.72 435,564
04/18/2013 98 99.96 97.12 97.72 400,488
04/17/2013 99.6 102.196 96.84 98.04 806,192
04/16/2013 102.8 103.2 98 100 888,310
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?