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

DSLV 
$50.076
*  
0.9241
1.81%
Get DSLV Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading DSLV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    DSLV Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.88  50.46  49.25  50.076 39,794
03/26/2015 49.88 50.46 49.25 50.076 39,661
03/25/2015 49.71 51.2 49.71 51.0001 15,086
03/24/2015 51.04 52.1399 50.53 50.53 11,001
03/23/2015 52 52.38 49.81 50.22 39,085
03/20/2015 58.24 58.3736 51.6 53.1227 73,405
03/19/2015 62.95 63.12 59.26 60.187 54,205
03/18/2015 68.328 68.62 61.3 61.3 50,806
03/17/2015 69.65 69.65 65.51 67.71 23,384
03/16/2015 65.93 67.98 65.676 66.512 20,111
03/13/2015 67.48 68.609 67.418 67.516 14,299
03/12/2015 66.75 68.5 66.63 67.59 20,267
03/11/2015 67.03 71.43 67.03 68.702 36,938
03/10/2015 65.26 66.773 64.532 66.44 18,943
03/09/2015 64.73 65.286 64.3 65.28 16,790
03/06/2015 64.09 65.25 63.44 64.04 33,311
03/05/2015 59.87 60.832 58.44 60.17 33,833
03/04/2015 59.52 61.419 59.312 60.391 15,016
03/03/2015 56.736 60.381 56.6401 59.79 24,094
03/02/2015 56.3501 58.6099 56.08 58.6099 31,570
02/27/2015 55.9 56.62 55.46 56.46 18,389
02/26/2015 54.61 56.72 54.458 56.54 17,333
02/25/2015 56.5 57.46 56.194 56.61 29,248
02/24/2015 59.54 61.32 57.093 59.908 39,045
02/23/2015 57.94 59.38 56 58.877 38,003
02/20/2015 57.9 60.28 57.18 60 28,616
02/19/2015 56.749 58.5 56.35 58.397 35,662
02/18/2015 57.39 59.51 56.05 57.45 31,409
02/17/2015 57.67 59.14 56.87 57 56,353
02/13/2015 50.57 51.01 48.69 50.26 51,526
02/12/2015 54.55 55.5301 53.9 54.65 28,033
02/11/2015 53.9 55.55 53.7 55.4 12,126
02/10/2015 53.69 54.5701 52.502 54.04 18,336
02/09/2015 54.09 54.09 52.27 52.9939 50,260
02/06/2015 54.63 57.6 54.11 56 67,838
02/05/2015 52.35 53.5113 50.69 50.69 21,225
02/04/2015 49.99 50.21 47.84 50.18 45,431
02/03/2015 50.73 52.81 49.68 51.11 25,558
02/02/2015 52.6 52.83 50.53 51.88 26,696
01/30/2015 55.14 55.4099 50.71 51.31 46,265
01/29/2015 50.8 56.2 50.65 54.28 81,766
01/28/2015 46.76 47.03 45.47 46.6639 21,865
01/27/2015 47.14 47.14 45.223 45.86 21,560
01/26/2015 45.86 47.6 45.589 47.4698 44,073
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?