NASDAQ:USLV
Delisted
3X Long Silver ETN Velocityshares ETF Price (Quote)
$75.49
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.49 | $75.49 | Friday, 4th Sep 2020 USLV stock ended at $75.49. During the day the stock fluctuated 0% from a day low at $75.49 to a day high of $75.49. |
| 90 days | $55.66 | $79.35 | |
| 52 weeks | $21.30 | $115.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 15, 2020 | $48.90 | $48.91 | $46.26 | $47.90 | 784 882 |
| Apr 14, 2020 | $52.41 | $54.54 | $50.74 | $51.72 | 1 133 236 |
| Apr 13, 2020 | $46.41 | $49.78 | $45.84 | $49.50 | 807 402 |
| Apr 10, 2020 | $49.53 | $49.53 | $49.53 | $49.53 | 0 |
| Apr 09, 2020 | $49.44 | $53.00 | $48.42 | $49.53 | 1 214 412 |
| Apr 08, 2020 | $46.15 | $46.40 | $44.14 | $44.70 | 489 005 |
| Apr 07, 2020 | $48.36 | $48.66 | $44.51 | $45.60 | 1 050 163 |
| Apr 06, 2020 | $41.19 | $46.47 | $40.13 | $45.50 | 1 011 763 |
| Apr 03, 2020 | $39.72 | $40.47 | $38.51 | $38.98 | 673 818 |
| Apr 02, 2020 | $39.61 | $40.80 | $38.78 | $40.29 | 660 356 |
| Apr 01, 2020 | $35.93 | $36.88 | $34.60 | $35.63 | 471 669 |
| Mar 31, 2020 | $37.40 | $39.19 | $35.77 | $36.51 | 557 780 |
| Mar 30, 2020 | $36.80 | $38.64 | $35.28 | $37.20 | 865 769 |
| Mar 27, 2020 | $40.28 | $40.70 | $38.61 | $39.85 | 780 029 |
| Mar 26, 2020 | $42.47 | $43.50 | $40.01 | $40.40 | 1 042 788 |
| Mar 25, 2020 | $38.59 | $43.00 | $38.07 | $40.85 | 1 450 708 |
| Mar 24, 2020 | $37.18 | $38.99 | $35.18 | $38.24 | 1 717 635 |
| Mar 23, 2020 | $28.34 | $31.16 | $27.60 | $30.64 | 1 629 723 |
| Mar 20, 2020 | $26.80 | $27.93 | $25.22 | $26.04 | 1 257 351 |
| Mar 19, 2020 | $24.07 | $24.75 | $22.33 | $24.01 | 1 304 028 |
| Mar 18, 2020 | $24.95 | $26.30 | $21.30 | $23.26 | 1 762 402 |
| Mar 17, 2020 | $26.20 | $31.46 | $25.92 | $27.91 | 2 179 242 |
| Mar 16, 2020 | $27.20 | $32.77 | $25.28 | $28.89 | 2 224 201 |
| Mar 13, 2020 | $58.00 | $58.25 | $43.31 | $44.95 | 1 029 300 |
| Mar 12, 2020 | $62.00 | $63.62 | $55.01 | $57.01 | 773 753 |
