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 |
| Nov 20, 2019 | $18.49 | $18.65 | $18.22 | $18.22 | 104 487 |
| Nov 19, 2019 | $18.83 | $18.83 | $18.17 | $18.24 | 96 694 |
| Nov 18, 2019 | $18.77 | $18.93 | $18.59 | $18.64 | 113 342 |
| Nov 15, 2019 | $19.10 | $19.11 | $18.76 | $18.95 | 91 951 |
| Nov 14, 2019 | $18.86 | $19.19 | $18.50 | $18.69 | 153 851 |
| Nov 13, 2019 | $19.07 | $19.24 | $18.73 | $18.93 | 252 137 |
| Nov 12, 2019 | $19.54 | $20.02 | $19.40 | $19.45 | 233 860 |
| Nov 11, 2019 | $19.35 | $19.94 | $19.14 | $19.30 | 270 358 |
| Nov 08, 2019 | $19.26 | $19.50 | $18.90 | $19.50 | 419 504 |
| Nov 07, 2019 | $17.10 | $18.96 | $17.04 | $18.43 | 489 927 |
| Nov 06, 2019 | $17.10 | $17.25 | $16.90 | $16.97 | 148 497 |
| Nov 05, 2019 | $16.63 | $17.18 | $16.54 | $17.00 | 232 456 |
| Nov 04, 2019 | $15.64 | $16.03 | $15.56 | $15.85 | 212 697 |
| Nov 01, 2019 | $15.84 | $15.96 | $15.66 | $15.71 | 121 837 |
| Oct 31, 2019 | $15.82 | $15.98 | $15.47 | $15.67 | 309 838 |
| Oct 30, 2019 | $16.38 | $17.06 | $16.23 | $16.23 | 251 921 |
| Oct 29, 2019 | $16.89 | $16.89 | $16.21 | $16.48 | 114 902 |
| Oct 28, 2019 | $16.04 | $16.53 | $16.04 | $16.39 | 180 027 |
| Oct 25, 2019 | $15.15 | $16.33 | $15.08 | $15.77 | 502 049 |
| Oct 24, 2019 | $16.55 | $16.69 | $16.34 | $16.46 | 261 094 |
| Oct 23, 2019 | $17.16 | $17.26 | $17.00 | $17.25 | 48 415 |
| Oct 22, 2019 | $17.28 | $17.57 | $17.05 | $17.26 | 128 607 |
| Oct 21, 2019 | $16.39 | $17.28 | $16.33 | $17.16 | 303 863 |
| Oct 18, 2019 | $17.31 | $17.36 | $17.07 | $17.14 | 62 783 |
| Oct 17, 2019 | $17.22 | $17.32 | $16.88 | $17.16 | 137 966 |
