NASDAQ:DSLV
Delisted
3X Inverse Silver ETN Velocityshares ETF Price (Quote)
$8.07
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.07 | $8.07 | Friday, 4th Sep 2020 DSLV stock ended at $8.07. During the day the stock fluctuated 0% from a day low at $8.07 to a day high of $8.07. |
| 90 days | $7.71 | $11.43 | |
| 52 weeks | $7.71 | $46.75 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2017 | $24.23 | $24.27 | $23.60 | $24.05 | 296 521 |
| May 30, 2017 | $24.07 | $24.07 | $23.47 | $23.64 | 212 109 |
| May 26, 2017 | $24.05 | $24.30 | $23.78 | $23.99 | 171 383 |
| May 25, 2017 | $24.44 | $24.84 | $24.37 | $24.75 | 157 913 |
| May 24, 2017 | $25.31 | $25.34 | $24.54 | $24.55 | 211 458 |
| May 23, 2017 | $24.23 | $25.21 | $24.09 | $25.08 | 347 164 |
| May 22, 2017 | $25.42 | $25.46 | $24.49 | $24.78 | 309 201 |
| May 19, 2017 | $26.25 | $26.73 | $26.19 | $26.27 | 161 985 |
| May 18, 2017 | $26.67 | $28.13 | $26.62 | $27.41 | 283 393 |
| May 17, 2017 | $25.67 | $26.63 | $25.37 | $26.09 | 413 639 |
| May 16, 2017 | $26.92 | $26.99 | $26.21 | $26.37 | 347 637 |
| May 15, 2017 | $26.59 | $27.43 | $26.57 | $27.30 | 288 334 |
| May 12, 2017 | $28.27 | $28.51 | $28.05 | $28.28 | 193 875 |
| May 11, 2017 | $29.40 | $29.48 | $28.84 | $28.91 | 292 690 |
| May 10, 2017 | $29.29 | $29.67 | $29.22 | $29.45 | 346 405 |
| May 09, 2017 | $29.52 | $30.33 | $29.52 | $29.81 | 366 460 |
| May 08, 2017 | $29.06 | $29.28 | $28.88 | $29.11 | 195 571 |
| May 05, 2017 | $29.04 | $29.41 | $28.57 | $28.57 | 238 068 |
| May 04, 2017 | $28.79 | $29.46 | $28.30 | $28.98 | 308 378 |
| May 03, 2017 | $27.11 | $28.19 | $27.03 | $28.14 | 360 898 |
| May 02, 2017 | $26.22 | $26.60 | $26.20 | $26.40 | 164 284 |
| May 01, 2017 | $25.10 | $26.57 | $24.84 | $26.12 | 407 277 |
| Apr 28, 2017 | $24.68 | $24.93 | $24.34 | $24.66 | 253 144 |
| Apr 27, 2017 | $23.89 | $24.47 | $23.89 | $24.35 | 195 057 |
| Apr 26, 2017 | $23.52 | $24.25 | $23.42 | $23.53 | 742 077 |
