NASDAQ:USLV
Delisted
3X Long Silver ETN Velocityshares ETF Price (Quote)
$75.49
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 4th Sep 2020 USLV stock ended at $75.49. During the day the stock fluctuated 0% from a day low at $75.49 to a day high of $75.49. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2016 | $12.97 | $13.63 | $12.91 | $13.40 | 573 028 |
| Nov 28, 2016 | $13.32 | $13.59 | $13.12 | $13.44 | 861 451 |
| Nov 25, 2016 | $13.26 | $13.30 | $13.00 | $13.13 | 325 680 |
| Nov 23, 2016 | $12.83 | $13.08 | $12.38 | $12.81 | 1 073 032 |
| Nov 22, 2016 | $13.77 | $13.82 | $13.30 | $13.60 | 908 281 |
| Nov 21, 2016 | $13.49 | $13.73 | $13.25 | $13.42 | 921 855 |
| Nov 18, 2016 | $13.49 | $13.66 | $13.05 | $13.41 | 885 230 |
| Nov 17, 2016 | $14.40 | $14.57 | $13.40 | $13.68 | 1 353 162 |
| Nov 16, 2016 | $14.64 | $14.65 | $14.08 | $14.33 | 674 496 |
| Nov 15, 2016 | $14.23 | $14.78 | $14.11 | $14.61 | 1 069 674 |
| Nov 14, 2016 | $14.60 | $14.69 | $13.45 | $14.03 | 3 031 042 |
| Nov 11, 2016 | $18.79 | $18.83 | $14.93 | $15.35 | 3 694 428 |
| Nov 10, 2016 | $19.07 | $19.86 | $18.84 | $19.07 | 1 361 833 |
| Nov 09, 2016 | $20.11 | $20.11 | $18.60 | $18.78 | 1 870 349 |
| Nov 08, 2016 | $18.59 | $19.77 | $18.40 | $18.59 | 1 328 127 |
| Nov 07, 2016 | $18.29 | $18.34 | $17.60 | $18.21 | 824 200 |
| Nov 04, 2016 | $18.81 | $19.05 | $18.59 | $18.80 | 622 000 |
| Nov 03, 2016 | $18.16 | $18.91 | $18.07 | $18.66 | 978 800 |
| Nov 02, 2016 | $19.44 | $19.90 | $19.14 | $19.16 | 1 801 800 |
| Nov 01, 2016 | $18.62 | $19.15 | $18.46 | $18.71 | 1 799 000 |
| Oct 31, 2016 | $17.25 | $17.47 | $17.07 | $17.40 | 930 600 |
| Oct 28, 2016 | $16.90 | $17.48 | $16.66 | $17.06 | 751 800 |
| Oct 27, 2016 | $16.69 | $16.75 | $16.46 | $16.68 | 353 100 |
| Oct 26, 2016 | $16.93 | $17.04 | $16.49 | $16.62 | 408 800 |
| Oct 25, 2016 | $16.84 | $17.20 | $16.76 | $17.03 | 815 100 |
