USLV stock price (quote)

$81.21 1.41% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the USLV stock was $81.21. This is 1.41% more than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 3.63% from a day low at $79.13 to a day high of $82.00.

Quick summary:

  • 30 day high of the USLV stock price was $102.02 and low was $75.87.
  • 90 day high was $132.23 and low was $75.87.
  • 52 week high for 3X Long Silver ETN Velocityshares - $132.23 and low - $54.09.
Thursday November 14, 2019 Change 1.41% Price $81.21
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical 3X Long Silver ETN Velocityshares prices

Date Open High Low Close Volume
2019-11-14 $80.28 $82.00 $79.13 $81.21 200206
2019-11-13 $79.74 $80.95 $79.00 $80.08 245507
2019-11-12 $77.94 $78.40 $75.87 $78.35 341303
2019-11-11 $78.50 $79.48 $76.16 $78.83 273704
2019-11-08 $79.13 $80.70 $78.13 $78.13 469776
2019-11-07 $90.03 $90.27 $80.58 $82.63 883875
2019-11-06 $90.02 $91.10 $89.29 $90.88 307073
2019-11-05 $92.95 $93.51 $89.44 $90.75 505861
2019-11-04 $98.93 $99.62 $96.64 $97.79 229730
2019-11-01 $97.87 $98.99 $97.00 $98.80 238489
2019-10-31 $97.84 $100.00 $96.93 $98.80 375335
2019-10-30 $94.68 $95.39 $90.58 $95.37 280148
2019-10-29 $91.94 $95.64 $91.62 $94.28 220221
2019-10-28 $96.87 $96.87 $93.96 $94.70 232515
2019-10-25 $101.76 $102.02 $94.97 $98.37 546503
2019-10-24 $93.80 $94.89 $93.10 $94.13 377328
2019-10-23 $90.49 $91.30 $90.07 $90.16 113441
2019-10-22 $90.15 $91.19 $88.60 $90.02 149399
2019-10-21 $94.66 $95.10 $89.95 $90.50 310093
2019-10-18 $89.86 $91.20 $89.54 $90.51 211975
2019-10-17 $90.36 $91.92 $89.80 $90.40 251629
2019-10-16 $87.76 $88.53 $86.33 $88.08 226838
2019-10-15 $90.21 $90.42 $87.54 $88.05 232117
2019-10-14 $90.85 $93.11 $90.64 $92.23 218423
2019-10-11 $90.44 $90.94 $87.54 $90.18 371378
2019-10-10 $92.10 $92.10 $88.80 $90.37 315364
2019-10-09 $95.50 $95.58 $93.15 $94.53 265365
2019-10-08 $94.28 $95.22 $92.43 $94.37 429368
2019-10-07 $90.30 $91.85 $88.90 $89.35 203555
2019-10-04 $89.06 $91.93 $88.40 $91.20 311446
2019-10-03 $90.51 $95.04 $90.47 $91.72 510584
2019-10-02 $89.89 $93.18 $89.04 $91.56 572893
2019-10-01 $84.17 $87.87 $83.47 $87.00 540887
2019-09-30 $85.17 $86.58 $82.20 $83.51 554593
2019-09-27 $88.99 $93.20 $87.90 $90.75 689491
2019-09-26 $98.10 $100.11 $95.82 $96.39 487678
2019-09-25 $107.90 $108.95 $96.21 $97.21 734602
2019-09-24 $106.11 $110.86 $103.75 $110.73 587865
2019-09-23 $108.01 $111.96 $107.82 $111.92 595546
2019-09-20 $96.91 $99.54 $96.33 $99.25 291492
2019-09-19 $98.35 $98.67 $96.35 $96.51 183812
2019-09-18 $98.65 $100.34 $92.49 $95.59 618080
2019-09-17 $98.59 $102.00 $97.24 $100.93 369107
2019-09-16 $98.18 $100.41 $96.53 $98.87 569009
2019-09-13 $102.21 $102.85 $90.92 $91.52 904245
2019-09-12 $103.73 $106.00 $101.40 $102.36 1044281
2019-09-11 $100.41 $103.72 $100.28 $103.43 357047
2019-09-10 $103.47 $104.31 $101.45 $101.47 347972
2019-09-09 $103.04 $104.39 $100.76 $101.17 654364
2019-09-06 $113.91 $115.81 $100.64 $101.90 1376772
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT