VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

DSLV stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the DSLV stock price was $24.76 and low was $19.35.
  • 90 day high was $35.65 and low was $19.35.
  • 52 week high for 3X Inverse Silver ETN Velocityshares - $39.55 and low - $19.35.

Historical 3X Inverse Silver ETN Velocityshares prices

Date Open High Low Close Volume
2019-08-22 $20.22 $20.27 $19.94 $20.23 188253
2019-08-21 $20.15 $20.25 $19.77 $19.91 111543
2019-08-20 $20.44 $20.44 $19.77 $19.90 202062
2019-08-19 $20.62 $20.96 $20.37 $20.96 178175
2019-08-16 $19.77 $20.20 $19.64 $20.07 104690
2019-08-15 $19.69 $19.85 $19.48 $19.68 143714
2019-08-14 $19.75 $20.21 $19.35 $19.81 197815
2019-08-13 $19.48 $22.78 $19.45 $20.67 411794
2019-08-12 $20.73 $20.74 $19.93 $20.23 81051
2019-08-09 $20.67 $20.94 $20.27 $20.55 160703
2019-08-08 $20.95 $21.05 $20.19 $20.50 376120
2019-08-07 $20.81 $20.91 $19.57 $20.21 471959
2019-08-06 $22.85 $23.17 $22.72 $22.89 43554
2019-08-05 $22.93 $23.61 $22.42 $23.10 167176
2019-08-02 $24.30 $24.30 $23.43 $23.85 105271
2019-08-01 $24.74 $24.76 $23.09 $23.11 220444
2019-07-31 $22.93 $23.89 $22.66 $23.67 278076
2019-07-30 $22.64 $22.87 $22.19 $22.32 74512
2019-07-29 $23.03 $23.26 $22.75 $22.82 76740
2019-07-26 $22.72 $23.30 $22.71 $23.23 97209
2019-07-25 $22.59 $23.35 $22.52 $23.03 232691
2019-07-24 $22.23 $22.48 $22.03 $22.30 143487
2019-07-23 $22.79 $23.15 $22.48 $23.07 200006
2019-07-22 $23.40 $23.45 $22.98 $23.06 194634
2019-07-19 $22.90 $24.64 $22.22 $23.98 547422
2019-07-18 $24.46 $24.70 $23.30 $23.39 306383
2019-07-17 $26.13 $26.13 $24.92 $25.03 217279
2019-07-16 $27.58 $27.58 $26.38 $27.21 171723
2019-07-15 $28.85 $28.85 $28.08 $28.08 22718
2019-07-12 $29.65 $29.82 $28.95 $29.05 24549
2019-07-11 $29.23 $29.79 $29.00 $29.57 65263
2019-07-10 $28.97 $29.69 $28.87 $28.94 51287
2019-07-09 $30.17 $30.35 $29.63 $29.74 24196
2019-07-08 $30.01 $30.38 $29.88 $30.35 50358
2019-07-05 $30.10 $31.00 $30.10 $30.33 48460
2019-07-03 $28.66 $28.87 $28.52 $28.64 20905
2019-07-02 $29.87 $29.93 $28.69 $28.80 22046
2019-07-01 $29.18 $29.65 $28.93 $29.62 43258
2019-06-28 $28.97 $29.16 $28.46 $28.64 68121
2019-06-27 $29.17 $29.35 $28.90 $28.98 65314
2019-06-26 $28.71 $28.82 $28.35 $28.73 27711
2019-06-25 $27.98 $28.61 $27.56 $28.31 42433
2019-06-24 $28.33 $28.33 $27.65 $27.69 23621
2019-06-21 $28.30 $28.96 $28.15 $28.39 31902
2019-06-20 $28.25 $28.47 $27.35 $27.75 136363
2019-06-19 $30.73 $30.85 $29.81 $29.87 78025
2019-06-18 $30.82 $31.26 $30.04 $30.65 54139
2019-06-17 $31.26 $31.72 $31.20 $31.57 47609
2019-06-14 $30.83 $31.90 $30.66 $31.50 39160
2019-06-13 $31.85 $31.87 $31.03 $31.21 25786

Will DSLV stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT