VelocityShares 3x Inverse Silver ETN linked to S&P GSCI Silver Historical Stock Prices

DSLV 
$47.47
*  
2.92
6.55%
Get DSLV Alerts
*Delayed - data as of Jan. 26, 2015 15:29 ET  -  Find a broker to begin trading DSLV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    DSLV Real Time
 
 
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
15:29  45.86  47.47  45.589  47.47 35,671
01/23/2015 44.765 45.7 44.28 44.55 29,189
01/22/2015 44.11 45.37 43.39 44.03 51,121
01/21/2015 43.46 46.769 42.98 45.51 75,043
01/20/2015 48.19 48.55 46.75 47.37 47,412
01/16/2015 54.55 54.7616 48.0001 49.2 88,326
01/15/2015 55.53 57.7 54.18 57.387 32,855
01/14/2015 56.89 57.59 56.07 57.586 25,221
01/13/2015 55.51 57.3 54.2401 56.093 67,880
01/12/2015 61.66 62.47 60.5 61.12 14,695
01/09/2015 63.18 63.18 60.62 62.73 16,397
01/08/2015 61.78 64.19 60.26 64.19 24,052
01/07/2015 63.37 63.37 60.19 61.65 32,634
01/06/2015 64.89 65.4 59.69 61.72 32,038
01/05/2015 68.4 69.87 65.36 66.1 88,611
01/02/2015 74.4 75.22 67.904 71.88 40,973
12/31/2014 69.55 74.8844 69.1252 72.98 48,637
12/30/2014 69.86 69.8799 63.3914 66.18 54,451
12/29/2014 69.61 73.54 69.46 72.7866 38,639
12/26/2014 67.91 69.6536 67.65 69.6536 30,101
12/24/2014 73.89 74.6175 73.6728 74.4652 2,894
12/23/2014 74.74 75.03 72.77 74.81 20,543
12/22/2014 71.05 76.7399 71.05 75.51 38,691
12/19/2014 71.98 72.2525 69.4584 70.16 16,495
12/18/2014 69.9 72.61 69.4 71.92 17,099
12/17/2014 73.67 76 70.01 73.81 69,520
12/16/2014 67.99 76.38 67.71 74.225 58,966
12/15/2014 61.81 69.67 61.14 69.49 84,850
12/12/2014 59.41 59.92 58.56 59.76 14,303
12/11/2014 60.07 60.1 58.162 59.39 30,560
12/10/2014 58.91 59.24 58.099 58.9001 27,753
12/09/2014 63.83 63.83 57.71 59.64 77,950
12/08/2014 69.34 70.38 67.915 68.3 30,184
12/05/2014 68.59 70.45 68.39 69.62 31,837
12/04/2014 66.28 67.6601 65.9134 67.42 23,592
12/03/2014 67.5 68.85 66.24 68.16 32,564
12/02/2014 69.35 70.625 67.2525 67.69 53,746
12/01/2014 77.61 77.95 63.4574 67.18 176,217
11/28/2014 79.2 85.24 78.99 84.85 108,654
11/26/2014 69.96 70.825 69.6 70.47 16,342
11/25/2014 69.54 70.75 68.84 68.91 26,825
11/24/2014 71.51 73.2599 71.29 71.57 36,363
11/21/2014 71.44 73.6315 69.65 71.4 20,912
11/20/2014 74.75 76.05 74.1445 74.16 13,540
11/19/2014 74.75 79.24 70.4001 76.05 48,877
11/18/2014 74.93 76 74.7505 75.0001 16,723
11/17/2014 76.38 77.494 75.48 75.77 28,821
11/14/2014 88.59 88.94 72.78 73.89 127,955
11/13/2014 84.07 85.85 83.39 85.4 35,552
11/12/2014 85.11 85.39 83.62 84.48 24,917
11/11/2014 86 86.602 80.83 83.09 38,692
11/10/2014 83.95 86.9562 83.79 86.14 42,294
11/07/2014 86.11 86.37 82.75 83.4 75,482
11/06/2014 90.68 90.68 87.4 88.2797 31,540
11/05/2014 89.75 91.41 86.42 91.41 71,991
11/04/2014 80.16 80.8499 78.76 79.52 35,310
11/03/2014 79.03 79.8256 76.73 77.85 39,350
10/31/2014 81.67 81.82 77.609 77.93 98,681
10/30/2014 71.9 75 71.432 73.461 102,971
10/29/2014 65.21 67.37 64.12 66.964 45,503
10/28/2014 63.98 65.67 63.69 65.33 78,087
10/27/2014 65.89 66.23 65.0201 66.19 23,929
10/24/2014 63.67 65.7 63.52 65.4624 17,263
10/23/2014 65.82 66.278 64.8 65.17 34,575
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 Brokers before you trade

Want to trade FX?