Quantcast

VelocityShares 3x Inverse Silver ETN Historical Stock Prices

DSLV 
$33.76
*  
0.38
1.11%
Get DSLV Alerts
*Delayed - data as of Oct. 19, 2018 14:18 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
14:17 33.33 33.9405 33.2053 33.76 79,100
10/18/2018 34.09 34.414 33.58 34.14 150,244
10/17/2018 33.48 33.9 33.09 33.81 87,143
10/16/2018 32.57 33.63 32.47 33.61 108,423
10/15/2018 33.17 33.514 32.8 33.36 81,678
10/12/2018 33.48 34.28 33.3 33.87 136,663
10/11/2018 35.087 35.29 33.78 34.24 138,911
10/10/2018 35.86 36.71 35.85 36.21 97,477
10/09/2018 35.95 36.47 35.3571 35.48 85,843
10/08/2018 36.12 36.48 35.5501 35.5501 139,281
10/05/2018 33.55 34.2 33.3 33.86 132,637
10/04/2018 33.13 34.582 33 34.27 191,553
10/03/2018 33.26 33.96 32.95 33.77 240,656
10/02/2018 32.68 33.77 31.85 33.62 452,914
10/01/2018 35.51 35.76 34.78 34.93 263,836
09/28/2018 35.05 35.05 33.3024 34 432,619
09/27/2018 37.37 37.53 36.63 36.92 81,222
09/26/2018 35.9 36.47 35.4701 36.16 117,437
09/25/2018 35.56 35.56 34.61 35.33 261,024
09/24/2018 36.68 36.88 35.98 36.8692 51,766
09/21/2018 37.6 37.61 35.92 36.67 137,463
09/20/2018 36.89 37.251 36.53 36.54 111,719
09/19/2018 37.37 37.49 36.2801 37.0741 121,872
09/18/2018 37.44 38.17 37.32 37.76 89,272
09/17/2018 37.482 37.709 37 37.61 126,231
09/14/2018 37.49 38.54 37.161 38.47 108,283
09/13/2018 36.5 37.65 36.2 37.43 172,527
09/12/2018 38.24 38.3881 36.7789 36.96 168,465
09/11/2018 38.77 39.5509 37.7909 38.07 123,467
09/10/2018 37.32 37.8992 37.2952 37.719 43,776
09/07/2018 37.77 38.08 36.97 37.8 113,414
09/06/2018 37.33 38.19 36.7522 37.76 108,876
09/05/2018 37.25 37.64 37.1515 37.44 121,685
09/04/2018 38.39 38.87 37.69 37.78 198,856
08/31/2018 34.85 35.27 34.47 35.2 104,293
08/30/2018 34.25 35.14 34.24 34.789 199,975
08/29/2018 33.39 33.81 33.19 33.37 253,005
08/28/2018 32.31 33.9 32.087 33.57 86,319
08/27/2018 32.84 32.852 32.181 32.38 127,686
08/24/2018 33.42 33.6046 32.39 32.86 200,928
08/23/2018 34.38 35.25 34.08 35.09 117,221
08/22/2018 33.22 33.691 33.141 33.28 82,480
08/21/2018 33.26 33.5264 33.069 33.34 69,036
08/20/2018 33.47 34.1 33.2397 33.36 149,663
08/17/2018 33.76 34.23 32.94 32.96 275,032
08/16/2018 34.015 34.12 32.72 34.12 386,957
08/15/2018 33.63 36.07 33.63 35.73 313,068
08/14/2018 31.82 31.98 31.36 31.62 85,558
08/13/2018 30.58 32.18 30.53 32.12 186,059
08/10/2018 30 30.25 29.48 30.11 88,186
08/09/2018 29.27 29.49 29 29.31 88,338
08/08/2018 29.59 29.908 29.35 29.47 103,383
08/07/2018 29.4795 29.94 29.4795 29.83 100,779
08/06/2018 30.12 30.2056 29.88 30.15 131,739
08/03/2018 29.36 29.54 28.69 29.43 85,995
08/02/2018 29.627 30.23 29.5 30.02 87,084
08/01/2018 29.29 29.678 29.19 29.62 116,202
07/31/2018 29.06 29.31 28.39 28.82 193,721
07/30/2018 29.02 29.136 28.77 29.04 66,859
07/27/2018 29.11 29.22 28.75 29.02 153,253
07/26/2018 29.06 29.66 28.65 29.57 137,251
07/25/2018 28.41 28.89 28.3158 28.37 148,726
07/24/2018 28.95 29.22 28.41 29.09 181,111
07/23/2018 29.39 29.95 29.33 29.74 291,597
07/20/2018 29.44 29.65 28.8 28.96 209,977
07/19/2018 30.47 30.47 29.31 30.18 267,408
07/18/2018 29.28 29.57 28.65 28.78 187,115
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DSLV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio