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 |
| Feb 16, 2016 | $48.61 | $49.97 | $48.44 | $49.95 | 14 800 |
| Feb 12, 2016 | $46.19 | $46.21 | $45.00 | $45.73 | 31 200 |
| Feb 11, 2016 | $45.91 | $47.57 | $43.47 | $45.57 | 103 800 |
| Feb 10, 2016 | $50.68 | $51.98 | $50.05 | $50.08 | 50 300 |
| Feb 09, 2016 | $49.47 | $51.06 | $48.74 | $50.85 | 74 300 |
| Feb 08, 2016 | $50.89 | $51.00 | $48.43 | $49.74 | 58 800 |
| Feb 05, 2016 | $57.21 | $57.31 | $53.19 | $53.30 | 18 300 |
| Feb 04, 2016 | $55.15 | $56.27 | $54.53 | $55.19 | 33 100 |
| Feb 03, 2016 | $60.35 | $60.35 | $56.15 | $57.75 | 29 500 |
| Feb 02, 2016 | $61.70 | $63.38 | $61.56 | $62.75 | 9 000 |
| Feb 01, 2016 | $62.22 | $62.83 | $61.07 | $61.77 | 18 600 |
| Jan 29, 2016 | $63.81 | $64.30 | $62.76 | $63.16 | 17 200 |
| Jan 28, 2016 | $63.50 | $63.70 | $63.00 | $63.50 | 20 400 |
| Jan 27, 2016 | $60.40 | $61.80 | $59.25 | $60.50 | 17 700 |
| Jan 26, 2016 | $62.22 | $62.22 | $59.50 | $60.02 | 39 000 |
| Jan 25, 2016 | $64.23 | $64.41 | $63.40 | $63.73 | 21 200 |
| Jan 22, 2016 | $64.59 | $66.70 | $62.40 | $66.70 | 36 200 |
| Jan 21, 2016 | $67.76 | $68.61 | $65.34 | $65.41 | 14 600 |
| Jan 20, 2016 | $65.83 | $66.40 | $64.50 | $65.06 | 26 800 |
| Jan 19, 2016 | $65.72 | $66.89 | $65.35 | $66.80 | 25 800 |
| Jan 15, 2016 | $65.97 | $69.14 | $65.85 | $68.85 | 25 900 |
| Jan 14, 2016 | $69.93 | $71.23 | $69.50 | $69.50 | 32 500 |
| Jan 13, 2016 | $68.60 | $68.72 | $64.98 | $65.61 | 76 400 |
| Jan 12, 2016 | $70.98 | $72.13 | $70.50 | $71.11 | 19 700 |
| Jan 11, 2016 | $67.87 | $70.67 | $67.53 | $70.09 | 8 200 |
