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 12, 2016 | $18.44 | $19.79 | $18.32 | $19.69 | 246 700 |
| Aug 11, 2016 | $18.33 | $18.97 | $18.10 | $18.97 | 81 600 |
| Aug 10, 2016 | $17.98 | $18.44 | $17.85 | $18.35 | 179 100 |
| Aug 09, 2016 | $19.34 | $19.49 | $19.21 | $19.33 | 158 800 |
| Aug 08, 2016 | $19.63 | $19.66 | $19.21 | $19.61 | 145 600 |
| Aug 05, 2016 | $19.05 | $19.75 | $19.05 | $19.75 | 187 500 |
| Aug 04, 2016 | $18.08 | $18.16 | $17.68 | $17.95 | 78 700 |
| Aug 03, 2016 | $17.51 | $17.90 | $17.45 | $17.81 | 190 200 |
| Aug 02, 2016 | $17.08 | $17.32 | $16.93 | $17.21 | 258 300 |
| Aug 01, 2016 | $17.68 | $17.85 | $17.34 | $17.72 | 128 000 |
| Jul 29, 2016 | $18.20 | $18.90 | $17.77 | $18.00 | 172 900 |
| Jul 28, 2016 | $17.95 | $18.60 | $17.93 | $18.28 | 140 300 |
| Jul 27, 2016 | $18.90 | $19.56 | $17.70 | $17.84 | 296 900 |
| Jul 26, 2016 | $20.03 | $20.10 | $19.85 | $20.04 | 34 300 |
| Jul 25, 2016 | $20.65 | $21.00 | $19.79 | $20.39 | 115 200 |
| Jul 22, 2016 | $19.99 | $20.17 | $19.78 | $19.98 | 165 300 |
| Jul 21, 2016 | $21.00 | $21.01 | $19.31 | $19.42 | 375 500 |
| Jul 20, 2016 | $20.50 | $20.89 | $20.17 | $20.88 | 359 200 |
| Jul 19, 2016 | $19.34 | $19.35 | $19.00 | $19.22 | 94 600 |
| Jul 18, 2016 | $19.19 | $19.29 | $18.67 | $18.75 | 358 700 |
| Jul 15, 2016 | $18.75 | $18.99 | $18.51 | $18.76 | 123 100 |
| Jul 14, 2016 | $18.65 | $18.70 | $18.18 | $18.27 | 239 000 |
| Jul 13, 2016 | $18.07 | $18.57 | $17.90 | $17.92 | 254 600 |
| Jul 12, 2016 | $18.10 | $19.10 | $17.85 | $18.86 | 518 500 |
| Jul 11, 2016 | $19.17 | $19.17 | $17.75 | $18.30 | 400 600 |
