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 |
| 2020-04-15 | $15.93 | $16.65 | $15.87 | $16.03 | 174 298 |
| 2020-04-14 | $15.00 | $15.40 | $14.25 | $15.10 | 206 851 |
| 2020-04-13 | $16.98 | $17.15 | $15.93 | $16.04 | 134 648 |
| 2020-04-10 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2020-04-09 | $16.50 | $16.91 | $15.12 | $16.03 | 206 771 |
| 2020-04-08 | $17.95 | $18.70 | $17.85 | $18.44 | 90 852 |
| 2020-04-07 | $17.16 | $18.42 | $16.98 | $18.05 | 153 964 |
| 2020-04-06 | $20.57 | $21.10 | $17.85 | $18.17 | 237 772 |
| 2020-04-03 | $21.21 | $21.90 | $20.97 | $21.69 | 133 554 |
| 2020-04-02 | $21.52 | $22.05 | $20.67 | $21.08 | 261 938 |
| 2020-04-01 | $24.09 | $24.82 | $23.59 | $24.33 | 141 940 |
| 2020-03-31 | $23.16 | $24.22 | $22.00 | $23.63 | 277 192 |
| 2020-03-30 | $23.84 | $24.53 | $22.77 | $23.16 | 213 143 |
| 2020-03-27 | $21.75 | $22.62 | $21.54 | $21.95 | 233 662 |
| 2020-03-26 | $20.89 | $21.94 | $20.08 | $21.52 | 185 149 |
| 2020-03-25 | $23.35 | $23.37 | $20.36 | $21.26 | 164 122 |
| 2020-03-24 | $24.17 | $26.19 | $22.99 | $23.56 | 155 991 |
| 2020-03-23 | $34.35 | $35.00 | $30.34 | $30.64 | 121 279 |
| 2020-03-20 | $36.46 | $39.00 | $34.52 | $37.70 | 77 194 |
| 2020-03-19 | $41.22 | $44.44 | $39.69 | $41.31 | 94 588 |
| 2020-03-18 | $41.01 | $46.75 | $39.24 | $42.68 | 223 482 |
| 2020-03-17 | $39.01 | $39.95 | $33.10 | $36.78 | 374 594 |
| 2020-03-16 | $36.73 | $39.12 | $33.67 | $36.03 | 362 282 |
| 2020-03-13 | $21.91 | $27.08 | $21.91 | $26.04 | 579 658 |
| 2020-03-12 | $20.60 | $22.46 | $20.27 | $22.21 | 617 517 |
