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 04, 2020 | $16.34 | $16.80 | $16.30 | $16.53 | 111 546 |
| Feb 03, 2020 | $16.09 | $16.60 | $16.09 | $16.44 | 204 061 |
| Jan 31, 2020 | $15.91 | $15.91 | $15.31 | $15.50 | 220 524 |
| Jan 30, 2020 | $15.85 | $16.17 | $15.44 | $15.88 | 293 202 |
| Jan 29, 2020 | $17.22 | $17.23 | $16.76 | $16.86 | 138 100 |
| Jan 28, 2020 | $16.36 | $17.21 | $16.34 | $17.09 | 300 362 |
| Jan 27, 2020 | $15.04 | $15.61 | $15.04 | $15.47 | 183 233 |
| Jan 24, 2020 | $16.09 | $16.11 | $15.35 | $15.42 | 276 824 |
| Jan 23, 2020 | $16.49 | $16.50 | $16.12 | $16.33 | 94 258 |
| Jan 22, 2020 | $15.98 | $16.27 | $15.94 | $16.15 | 70 755 |
| Jan 21, 2020 | $16.62 | $16.70 | $16.06 | $16.24 | 292 611 |
| Jan 17, 2020 | $15.68 | $15.92 | $15.53 | $15.69 | 178 761 |
| Jan 16, 2020 | $15.85 | $15.99 | $15.74 | $15.86 | 116 406 |
| Jan 15, 2020 | $15.92 | $16.03 | $15.62 | $15.73 | 278 689 |
| Jan 14, 2020 | $16.33 | $16.53 | $16.17 | $16.29 | 182 201 |
| Jan 13, 2020 | $15.66 | $15.97 | $15.66 | $15.81 | 95 652 |
| Jan 10, 2020 | $15.79 | $15.85 | $15.35 | $15.54 | 157 025 |
| Jan 09, 2020 | $16.00 | $16.24 | $15.90 | $16.04 | 240 196 |
| Jan 08, 2020 | $14.84 | $15.62 | $14.78 | $15.47 | 655 130 |
| Jan 07, 2020 | $15.35 | $15.41 | $14.70 | $14.81 | 368 139 |
| Jan 06, 2020 | $14.79 | $15.74 | $14.75 | $15.42 | 241 102 |
| Jan 03, 2020 | $15.43 | $15.75 | $15.38 | $15.67 | 215 343 |
| Jan 02, 2020 | $15.70 | $15.90 | $15.48 | $15.68 | 120 485 |
| Dec 31, 2019 | $15.84 | $16.23 | $15.78 | $16.09 | 163 540 |
| Dec 30, 2019 | $16.08 | $16.13 | $15.85 | $15.97 | 137 358 |
