Quantcast

VelocityShares 3x Inverse Silver ETN Historical Stock Prices

DSLV 
$32.3589
*  
1.3311
3.95%
Get DSLV Alerts
*Delayed - data as of Dec. 12, 2018 14:59 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 11-SEP-2018 TO 11-DEC-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.
14:59 32.76 32.76 32 32.3589 91,441
12/11/2018 32.89 33.94 32.52 33.69 91,651
12/10/2018 34.02 34.16 33.45 33.89 66,245
12/07/2018 33.93 33.93 33.09 33.22 65,927
12/06/2018 34.84 34.89 34.25 34.25 38,095
12/04/2018 33.27 34.1992 33.04 34.05 147,196
12/03/2018 34 35.28 33.85 35.19 117,660
11/30/2018 36.81 37.72 36.72 36.8 62,266
11/29/2018 35.57 35.97 35.2 35.79 65,740
11/28/2018 36.66 37.0827 34.99 35.59 62,607
11/27/2018 35.98 37.31 35.8275 36.98 98,711
11/26/2018 35.67 36.23 35.4222 35.98 21,196
11/23/2018 35.81 35.92 35.58 35.8 32,782
11/21/2018 34.58 34.58 33.93 34.41 50,692
11/20/2018 35.02 36.31 35.02 35.67 34,102
11/19/2018 35.13 35.346 34.82 34.94 45,011
11/16/2018 35.16 35.57 34.93 34.96 68,542
11/15/2018 36.81 37.02 35.53 35.88 119,498
11/14/2018 38.3 38.36 36.72 37.07 76,741
11/13/2018 38.18 38.65 37.64 38.4 179,980
11/12/2018 37.78 38.29 37.74 38.18 61,640
11/09/2018 36.58 37.36 36.5 36.93 111,708
11/08/2018 35.03 35.3 34.54 34.98 163,720
11/07/2018 33.37 34.01 33.33 33.95 63,629
11/06/2018 33.82 34.48 33.65 34.25 130,591
11/05/2018 33.33 33.65 32.93 33.38 156,698
11/02/2018 32.28 32.8401 31.59 32.71 305,644
11/01/2018 33.84 33.96 32.2 32.71 471,483
10/31/2018 36.17 36.51 35.92 36.35 91,871
10/30/2018 35.07 35.16 34.66 34.84 62,400
10/29/2018 33.41 35.37 33.31 35.01 180,825
10/26/2018 33.37 33.49 32.75 33.25 114,724
10/25/2018 33.54 33.9375 33.451 33.773 168,220
10/24/2018 32.98 33.62 32.76 33.45 154,729
10/23/2018 32.58 33.0936 32.54 33.04 148,559
10/22/2018 34.265 34.5 34.1111 34.23 51,118
10/19/2018 33.33 33.9405 33.2053 33.78 86,999
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
*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