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 |
| Dec 27, 2019 | $16.00 | $16.38 | $15.76 | $16.38 | 181 823 |
| Dec 26, 2019 | $15.73 | $16.24 | $15.52 | $15.89 | 238 706 |
| Dec 24, 2019 | $16.80 | $16.80 | $16.28 | $16.33 | 145 931 |
| Dec 23, 2019 | $17.74 | $17.78 | $17.29 | $17.36 | 145 888 |
| Dec 20, 2019 | $18.10 | $18.43 | $17.95 | $18.20 | 125 946 |
| Dec 19, 2019 | $18.81 | $18.81 | $18.36 | $18.53 | 103 221 |
| Dec 18, 2019 | $18.97 | $18.97 | $18.70 | $18.71 | 55 689 |
| Dec 17, 2019 | $18.64 | $18.87 | $18.58 | $18.79 | 58 281 |
| Dec 16, 2019 | $18.72 | $18.84 | $18.54 | $18.64 | 57 672 |
| Dec 13, 2019 | $19.12 | $19.24 | $18.84 | $18.96 | 246 024 |
| Dec 12, 2019 | $18.46 | $19.53 | $18.46 | $18.87 | 327 016 |
| Dec 11, 2019 | $19.89 | $19.97 | $18.86 | $19.19 | 179 643 |
| Dec 10, 2019 | $19.83 | $20.10 | $19.81 | $19.91 | 61 283 |
| Dec 09, 2019 | $20.22 | $20.27 | $20.09 | $20.20 | 58 578 |
| Dec 06, 2019 | $19.90 | $21.38 | $19.89 | $20.24 | 342 909 |
| Dec 05, 2019 | $19.35 | $19.35 | $18.80 | $18.91 | 81 128 |
| Dec 04, 2019 | $18.61 | $19.47 | $18.60 | $19.31 | 140 016 |
| Dec 03, 2019 | $18.36 | $18.43 | $18.16 | $18.28 | 124 840 |
| Dec 02, 2019 | $19.17 | $19.23 | $18.93 | $19.21 | 101 821 |
| Nov 29, 2019 | $19.14 | $19.24 | $18.70 | $18.76 | 115 209 |
| Nov 27, 2019 | $18.95 | $19.03 | $18.79 | $18.93 | 128 239 |
| Nov 26, 2019 | $18.97 | $19.30 | $18.41 | $18.45 | 218 330 |
| Nov 25, 2019 | $19.06 | $19.13 | $18.77 | $19.09 | 105 198 |
| Nov 22, 2019 | $18.38 | $18.78 | $18.31 | $18.76 | 190 945 |
| Nov 21, 2019 | $18.37 | $18.53 | $18.20 | $18.39 | 124 159 |
