VelocityShares 3x Long Silver ETN linked to the S&P GSCI Silve Historical Stock Prices

USLV 
$19.59
*  
0.11
0.56%
Get USLV Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading USLV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    USLV After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.71  20.5499  19.02  19.59 440,177
12/16/2014 21.67 21.78 18.61 19.48 521,525
12/15/2014 24.05 24.3099 21.03 21.15 552,729
12/12/2014 25.19 25.43 24.812 24.92 239,999
12/11/2014 24.82 25.746 24.7 25.06 254,349
12/10/2014 25.42 25.735 24.97 25.2 310,860
12/09/2014 23.86 25.7 23.75 24.96 586,042
12/08/2014 21.99 22.47 21.6715 22.35 182,112
12/05/2014 22.32 22.4 21.62 21.919 167,528
12/04/2014 23.15 23.31 22.61 22.61 293,680
12/03/2014 22.72 23.14 22.11 22.49 156,049
12/02/2014 22.11 22.94 21.6 22.7 278,436
12/01/2014 20.73 24.03 20.639 22.75 708,289
11/28/2014 20.72 20.96 19 19.1098 626,292
11/26/2014 23.92 24.25 23.7 23.8 143,367
11/25/2014 24.12 24.42 23.64 24.38 221,444
11/24/2014 23.46 23.58 22.92 23.47 147,662
11/21/2014 23.5 24.12 22.734 23.53 298,992
11/20/2014 22.39 22.7 22.07 22.68 167,755
11/19/2014 22.6 23.88 21.18 22.18 477,944
11/18/2014 22.53 22.6 22.1 22.58 255,011
11/17/2014 22.05 22.39 21.6776 22.27 250,169
11/14/2014 19.47 23.225 19.3101 22.81 699,435
11/13/2014 20.51 20.6 20.0101 20.17 169,756
11/12/2014 20.23 20.6 20.18 20.34 176,812
11/11/2014 20.03 21.34 19.78 20.69 222,215
11/10/2014 20.51 20.559 19.7634 20.016 283,312
11/07/2014 20.03 20.88 19.99 20.73 302,905
11/06/2014 19.1 19.63 19.07 19.58 388,956
11/05/2014 19.21 20.12 18.91 18.97 955,678
11/04/2014 21.8 22.2299 21.58 21.92 258,921
11/03/2014 22.05 22.76 21.8546 22.45 227,181
10/31/2014 21.2 22.53 21.2 22.44 798,603
10/30/2014 24.82 24.89 23.3252 23.95 554,672
10/29/2014 27.52 28.0299 26.6 26.75 128,059
10/28/2014 27.98 28.17 27.34 27.46 98,488
10/27/2014 27.16 27.65 27.09 27.12 108,491
10/24/2014 28.19 28.22 27.2 27.42 112,626
10/23/2014 27.26 27.714 27.06 27.59 140,414
10/22/2014 27.8 27.85 27.12 27.3 230,167
10/21/2014 29.07 29.5787 28.946 29.03 202,680
10/20/2014 28.64 29.11 28.18 28.74 119,190
10/17/2014 28.24 28.35 27.66 27.86 136,589
10/16/2014 27.85 28.794 27.601 28.37 167,284
10/15/2014 28.83 30.54 28.535 28.7 296,503
10/14/2014 28.9 28.97 28.2 28.47 157,514
10/13/2014 28.55 28.84 28 28.84 164,044
10/10/2014 28.23 28.55 27.7401 28.34 201,174
10/09/2014 29.04 29.95 28.16 28.23 477,641
10/08/2014 28.22 28.86 26.86 28.59 297,997
10/07/2014 28.05 28.2537 27.11 27.52 210,081
10/06/2014 27 28.38 26.69 28.13 374,270
10/03/2014 26.1 26.56 25.34 25.85 437,144
10/02/2014 27.13 27.42 26.47 27.14 402,629
10/01/2014 27.64 28.85 27.381 27.64 284,605
09/30/2014 28.12 28.73 26.12 26.98 726,514
09/29/2014 29.49 29.7199 28.92 29.2 258,995
09/26/2014 29.29 29.82 29.063 29.82 143,949
09/25/2014 28.76 29.91 28.31 29.36 364,201
09/24/2014 29.64 30.75 29.34 30.2 361,077
09/23/2014 30.92 31.07 30.35 30.74 245,804
09/22/2014 30.02 31.14 29.81 30.73 395,344
09/19/2014 34.06 34.16 30.83 31.2 731,305
09/18/2014 34.21 35.48 34.05 34.82 207,856
09/17/2014 35.75 36.26 34.75 34.76 249,612
09/16/2014 36.12 37 35.43 35.97 219,523
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?