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 |
| Jul 01, 2019 | $29.18 | $29.65 | $28.93 | $29.62 | 43 258 |
| Jun 28, 2019 | $28.97 | $29.16 | $28.46 | $28.64 | 68 121 |
| Jun 27, 2019 | $29.17 | $29.35 | $28.90 | $28.98 | 65 314 |
| Jun 26, 2019 | $28.71 | $28.82 | $28.35 | $28.73 | 28 789 |
| Jun 25, 2019 | $27.98 | $28.61 | $27.56 | $28.31 | 42 445 |
| Jun 24, 2019 | $28.33 | $28.33 | $27.65 | $27.69 | 23 651 |
| Jun 21, 2019 | $28.30 | $28.96 | $28.15 | $28.39 | 32 108 |
| Jun 20, 2019 | $28.25 | $28.47 | $27.35 | $27.75 | 136 363 |
| Jun 19, 2019 | $30.73 | $30.85 | $29.81 | $29.87 | 78 795 |
| Jun 18, 2019 | $30.82 | $31.26 | $30.04 | $30.65 | 54 739 |
| Jun 17, 2019 | $31.26 | $31.72 | $31.20 | $31.57 | 47 609 |
| Jun 14, 2019 | $30.83 | $31.90 | $30.66 | $31.50 | 39 160 |
| Jun 13, 2019 | $31.85 | $31.87 | $31.03 | $31.21 | 26 036 |
| Jun 12, 2019 | $32.09 | $32.18 | $31.66 | $32.08 | 16 029 |
| Jun 11, 2019 | $32.52 | $32.56 | $31.92 | $32.21 | 49 156 |
| Jun 10, 2019 | $32.21 | $32.90 | $32.09 | $32.45 | 61 964 |
| Jun 07, 2019 | $30.62 | $30.76 | $29.75 | $30.69 | 71 928 |
| Jun 06, 2019 | $31.19 | $31.60 | $31.07 | $31.53 | 45 807 |
| Jun 05, 2019 | $30.83 | $32.20 | $30.83 | $32.04 | 66 908 |
| Jun 04, 2019 | $32.32 | $32.52 | $31.68 | $31.77 | 32 207 |
| Jun 03, 2019 | $32.69 | $32.70 | $31.79 | $32.00 | 59 561 |
| May 31, 2019 | $33.92 | $34.01 | $32.89 | $33.55 | 56 801 |
| May 30, 2019 | $34.56 | $34.60 | $33.64 | $34.05 | 29 276 |
| May 29, 2019 | $34.44 | $34.86 | $34.42 | $34.70 | 75 996 |
| May 28, 2019 | $35.28 | $35.65 | $35.25 | $35.25 | 111 461 |
