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 |
| Oct 16, 2019 | $17.73 | $18.04 | $17.58 | $17.70 | 236 316 |
| Oct 15, 2019 | $17.26 | $17.78 | $17.26 | $17.67 | 194 448 |
| Oct 14, 2019 | $17.20 | $17.24 | $16.76 | $16.92 | 122 464 |
| Oct 11, 2019 | $17.29 | $17.82 | $17.20 | $17.29 | 425 871 |
| Oct 10, 2019 | $16.98 | $17.56 | $16.96 | $17.30 | 262 537 |
| Oct 09, 2019 | $16.40 | $16.77 | $16.40 | $16.58 | 232 042 |
| Oct 08, 2019 | $16.60 | $16.91 | $16.40 | $16.57 | 343 131 |
| Oct 07, 2019 | $17.34 | $17.61 | $17.08 | $17.55 | 228 320 |
| Oct 04, 2019 | $17.56 | $17.66 | $17.06 | $17.17 | 302 004 |
| Oct 03, 2019 | $17.29 | $17.31 | $16.49 | $17.09 | 354 866 |
| Oct 02, 2019 | $17.45 | $17.65 | $16.80 | $17.11 | 611 713 |
| Oct 01, 2019 | $18.79 | $18.90 | $17.87 | $18.09 | 478 178 |
| Sep 30, 2019 | $18.61 | $19.21 | $18.40 | $18.92 | 833 987 |
| Sep 27, 2019 | $17.83 | $18.04 | $17.17 | $17.60 | 709 250 |
| Sep 26, 2019 | $16.35 | $16.70 | $16.00 | $16.62 | 333 077 |
| Sep 25, 2019 | $14.99 | $16.60 | $14.84 | $16.45 | 615 036 |
| Sep 24, 2019 | $15.21 | $15.50 | $14.56 | $14.59 | 686 602 |
| Sep 23, 2019 | $15.01 | $15.10 | $14.42 | $14.43 | 655 913 |
| Sep 20, 2019 | $17.02 | $17.12 | $16.55 | $16.57 | 289 254 |
| Sep 19, 2019 | $16.81 | $17.11 | $16.72 | $17.10 | 158 516 |
| Sep 18, 2019 | $16.70 | $17.80 | $16.46 | $17.26 | 946 058 |
| Sep 17, 2019 | $16.75 | $16.95 | $16.18 | $16.34 | 323 901 |
| Sep 16, 2019 | $16.85 | $17.16 | $16.43 | $16.74 | 636 867 |
| Sep 13, 2019 | $16.41 | $18.27 | $16.34 | $18.15 | 1 406 754 |
| Sep 12, 2019 | $16.21 | $16.58 | $15.81 | $16.41 | 898 976 |
