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 |
| Sep 19, 2016 | $20.51 | $20.85 | $20.37 | $20.81 | 91 900 |
| Sep 16, 2016 | $22.42 | $22.50 | $22.08 | $22.13 | 68 900 |
| Sep 15, 2016 | $21.71 | $22.05 | $21.07 | $21.46 | 34 200 |
| Sep 14, 2016 | $21.45 | $21.58 | $21.11 | $21.50 | 76 200 |
| Sep 13, 2016 | $21.24 | $22.10 | $21.24 | $21.86 | 52 100 |
| Sep 12, 2016 | $21.86 | $22.13 | $20.83 | $20.98 | 158 500 |
| Sep 09, 2016 | $20.01 | $21.25 | $19.96 | $21.25 | 116 300 |
| Sep 08, 2016 | $19.04 | $19.66 | $18.79 | $19.53 | 168 400 |
| Sep 07, 2016 | $18.53 | $19.18 | $18.49 | $19.03 | 145 700 |
| Sep 06, 2016 | $19.58 | $19.71 | $18.10 | $18.26 | 214 800 |
| Sep 02, 2016 | $20.98 | $21.32 | $20.35 | $20.35 | 503 500 |
| Sep 01, 2016 | $23.03 | $23.20 | $22.07 | $22.31 | 165 200 |
| Aug 31, 2016 | $23.19 | $23.24 | $22.86 | $23.15 | 57 600 |
| Aug 30, 2016 | $22.79 | $23.37 | $22.61 | $23.28 | 84 200 |
| Aug 29, 2016 | $23.27 | $23.37 | $22.33 | $22.37 | 58 800 |
| Aug 26, 2016 | $22.82 | $23.47 | $21.50 | $23.12 | 253 300 |
| Aug 25, 2016 | $23.47 | $23.54 | $23.17 | $23.42 | 83 800 |
| Aug 24, 2016 | $22.85 | $23.48 | $22.85 | $23.44 | 208 900 |
| Aug 23, 2016 | $21.82 | $22.29 | $21.65 | $22.24 | 73 100 |
| Aug 22, 2016 | $21.99 | $22.27 | $21.89 | $22.07 | 175 700 |
| Aug 19, 2016 | $20.60 | $20.85 | $20.44 | $20.83 | 637 100 |
| Aug 18, 2016 | $19.46 | $19.69 | $19.28 | $19.54 | 157 100 |
| Aug 17, 2016 | $19.74 | $20.62 | $19.40 | $19.81 | 259 200 |
| Aug 16, 2016 | $19.55 | $19.59 | $19.00 | $19.42 | 67 200 |
| Aug 15, 2016 | $19.48 | $19.52 | $19.15 | $19.31 | 121 000 |
