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 |
| Aug 06, 2019 | $22.85 | $23.17 | $22.72 | $22.89 | 43 863 |
| Aug 05, 2019 | $22.93 | $23.61 | $22.42 | $23.10 | 167 496 |
| Aug 02, 2019 | $24.30 | $24.30 | $23.43 | $23.85 | 105 273 |
| Aug 01, 2019 | $24.74 | $24.76 | $23.09 | $23.11 | 220 765 |
| Jul 31, 2019 | $22.93 | $23.89 | $22.66 | $23.67 | 278 256 |
| Jul 30, 2019 | $22.64 | $22.87 | $22.19 | $22.32 | 75 213 |
| Jul 29, 2019 | $23.03 | $23.26 | $22.75 | $22.82 | 76 740 |
| Jul 26, 2019 | $22.72 | $23.30 | $22.71 | $23.23 | 98 764 |
| Jul 25, 2019 | $22.59 | $23.35 | $22.52 | $23.03 | 232 704 |
| Jul 24, 2019 | $22.23 | $22.48 | $22.03 | $22.30 | 144 192 |
| Jul 23, 2019 | $22.79 | $23.15 | $22.48 | $23.07 | 200 920 |
| Jul 22, 2019 | $23.40 | $23.45 | $22.98 | $23.06 | 198 983 |
| Jul 19, 2019 | $22.90 | $24.64 | $22.22 | $23.98 | 548 740 |
| Jul 18, 2019 | $24.46 | $24.70 | $23.30 | $23.39 | 308 283 |
| Jul 17, 2019 | $26.13 | $26.13 | $24.92 | $25.03 | 218 785 |
| Jul 16, 2019 | $27.58 | $27.58 | $26.38 | $27.21 | 174 842 |
| Jul 15, 2019 | $28.85 | $28.85 | $28.08 | $28.08 | 23 508 |
| Jul 12, 2019 | $29.65 | $29.82 | $28.95 | $29.05 | 25 352 |
| Jul 11, 2019 | $29.23 | $29.79 | $29.00 | $29.57 | 65 263 |
| Jul 10, 2019 | $28.97 | $29.69 | $28.87 | $28.94 | 52 387 |
| Jul 09, 2019 | $30.17 | $30.35 | $29.63 | $29.74 | 25 196 |
| Jul 08, 2019 | $30.01 | $30.38 | $29.88 | $30.35 | 50 359 |
| Jul 05, 2019 | $30.10 | $31.00 | $30.10 | $30.33 | 48 464 |
| Jul 03, 2019 | $28.66 | $28.87 | $28.52 | $28.64 | 20 905 |
| Jul 02, 2019 | $29.87 | $29.93 | $28.69 | $28.80 | 22 346 |
