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 |
| May 20, 2020 | $10.19 | $10.27 | $9.80 | $9.99 | 615 850 |
| May 19, 2020 | $10.57 | $10.63 | $10.05 | $10.32 | 853 811 |
| May 18, 2020 | $11.22 | $11.61 | $10.93 | $11.40 | 895 251 |
| May 15, 2020 | $12.39 | $12.85 | $11.75 | $11.86 | 758 968 |
| May 14, 2020 | $15.75 | $15.75 | $14.14 | $14.15 | 201 729 |
| May 13, 2020 | $15.64 | $16.00 | $15.35 | $15.45 | 79 369 |
| May 12, 2020 | $15.50 | $15.87 | $15.19 | $15.79 | 156 453 |
| May 11, 2020 | $15.51 | $16.13 | $15.37 | $15.74 | 184 503 |
| May 08, 2020 | $15.86 | $15.88 | $14.87 | $15.47 | 220 999 |
| May 07, 2020 | $17.38 | $17.44 | $15.79 | $16.15 | 339 195 |
| May 06, 2020 | $17.87 | $18.16 | $17.63 | $17.98 | 116 452 |
| May 05, 2020 | $18.02 | $18.40 | $17.51 | $17.69 | 164 804 |
| May 04, 2020 | $18.57 | $19.10 | $18.44 | $18.92 | 166 668 |
| May 01, 2020 | $18.33 | $18.82 | $17.85 | $18.09 | 212 150 |
| Apr 30, 2020 | $17.43 | $18.75 | $17.07 | $17.92 | 357 060 |
| Apr 29, 2020 | $16.58 | $17.25 | $16.32 | $16.49 | 287 509 |
| Apr 28, 2020 | $16.88 | $17.66 | $16.88 | $17.34 | 359 429 |
| Apr 27, 2020 | $16.57 | $17.32 | $16.52 | $16.82 | 174 446 |
| Apr 24, 2020 | $16.16 | $17.35 | $16.09 | $16.58 | 318 678 |
| Apr 23, 2020 | $16.02 | $16.79 | $15.41 | $16.43 | 591 443 |
| Apr 22, 2020 | $17.42 | $17.67 | $16.50 | $16.71 | 252 339 |
| Apr 21, 2020 | $19.00 | $19.33 | $18.00 | $18.18 | 433 935 |
| Apr 20, 2020 | $17.00 | $17.00 | $16.03 | $16.45 | 306 757 |
| Apr 17, 2020 | $16.64 | $17.34 | $16.60 | $17.18 | 143 950 |
| Apr 16, 2020 | $16.15 | $16.80 | $15.78 | $15.92 | 176 810 |
