Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DSLV )

0.5800 UNCHANGED
Last Price Updated: 2:16 PM EDT, Mar 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.5900 0.6200 0.5700 0.5800 440,049 +0.01(+1.75%)
Oct 28, 2021 0.5700 0.5700 0.5700 0.5700 10,000 +0.01(+1.79%)
Oct 27, 2021 0.5800 0.5800 0.5500 0.5600 181,100 -0.01(-1.75%)
Oct 26, 2021 0.5600 0.5700 22,381 +0.01(+1.79%)
Oct 25, 2021 0.5700 0.6000 0.5300 0.5600 436,600 -0.03(-5.08%)
Oct 22, 2021 0.5300 0.5900 0.5300 0.5900 293,998 +0.06(+11.32%)
Oct 21, 2021 0.5300 0.5300 0.5300 0.5300 8,000 -0.01(-1.85%)
Oct 20, 2021 0.5400 0.5400 0.5200 0.5400 46,098 +0.00(+0.00%)
Oct 19, 2021 0.5400 0.5400 0.5200 0.5400 86,000 +0.00(+0.00%)
Oct 18, 2021 0.5300 0.5400 0.5100 0.5400 160,750 +0.00(+0.00%)
Oct 15, 2021 0.5000 0.5800 0.5000 0.5400 836,129 +0.04(+8.00%)
Oct 14, 2021 0.4900 0.5000 0.4900 0.5000 170,100 +0.01(+2.04%)
Oct 13, 2021 0.4950 0.5100 0.4900 0.4900 325,000 +0.00(+0.00%)
Oct 12, 2021 0.5000 0.5000 0.4900 0.4900 426,600 +0.00(+0.00%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.07(+16.67%)
Oct 07, 2021 0.4300 0.4300 0.4200 0.4200 98,500 -0.01(-2.33%)
Oct 05, 2021 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Oct 04, 2021 0.4250 0.4250 0.4000 0.4100 43,228 -0.01(-1.20%)
Oct 01, 2021 0.4050 0.4150 0.4050 0.4150 267,500 +0.01(+2.47%)
Sep 29, 2021 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 28, 2021 0.4100 0.4100 0.4050 0.4050 43,500 -0.00(-1.22%)
Sep 27, 2021 0.4150 0.4150 0.4100 0.4100 18,005 -0.01(-2.38%)
Sep 24, 2021 0.4200 0.4200 0.4200 0.4200 15,900 +0.00(+0.00%)
Sep 23, 2021 0.4300 0.4300 0.4200 0.4200 29,225 -0.01(-1.18%)
Sep 22, 2021 0.4400 0.4600 0.4250 0.4250 479,679 +0.02(+3.66%)
Sep 21, 2021 0.4050 0.4100 0.4050 0.4100 90,500 +0.00(+1.23%)
Sep 20, 2021 0.4150 0.4150 0.4050 0.4050 32,558 -0.01(-3.57%)
Sep 17, 2021 0.4200 0.4200 0.4200 0.4200 13,500 -0.02(-4.55%)
Sep 16, 2021 0.4400 0.4400 0.4400 0.4400 130,500 +0.00(+0.00%)
Sep 15, 2021 0.4150 0.4450 0.4150 0.4400 361,502 +0.03(+7.32%)
Sep 14, 2021 0.4300 0.4300 0.4000 0.4100 681,025 -0.06(-11.83%)
Sep 10, 2021 0.4650 0.4650 0.4650 357 +0.02(+3.33%)
Sep 09, 2021 0.4700 0.4700 0.4250 0.4500 29,500 +0.00(+0.00%)
Sep 08, 2021 0.4950 0.4950 0.4500 0.4500 157,500 +0.00(+0.00%)
Sep 03, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 02, 2021 0.4550 0.4550 0.4400 0.4500 151,600 +0.00(+0.00%)
Sep 01, 2021 0.4000 0.5300 0.4000 0.4500 247,415 +0.03(+5.88%)
Aug 31, 2021 0.4300 0.4300 0.4250 0.4250 10,500 +0.02(+6.25%)
Aug 30, 2021 0.4400 0.4400 0.4000 0.4000 10,510 -0.02(-4.76%)
Aug 27, 2021 0.3900 0.4200 0.3900 0.4200 47,500 +0.03(+7.69%)
Aug 25, 2021 0.3900 0.3900 0.3900 250 +0.01(+1.30%)
Aug 24, 2021 0.3850 0.3850 0.3850 0.3850 3,000 -0.01(-1.28%)
Aug 20, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 19, 2021 0.4350 0.4350 0.3900 0.3900 73,723 -0.04(-10.34%)
Aug 18, 2021 0.4200 0.4700 0.4100 0.4350 128,014 +0.02(+3.57%)
Aug 17, 2021 0.4200 0.4200 0.4200 0.4200 11,517 +0.00(+0.00%)
Aug 16, 2021 0.4200 0.4200 0.4200 0.4200 27,500 +0.00(+0.00%)
Aug 13, 2021 0.4600 0.4600 0.4200 0.4200 40,250 -0.03(-6.67%)
Aug 12, 2021 0.4500 0.4500 0.4500 0.4500 7,080 +0.00(+0.00%)
Aug 11, 2021 0.4500 0.4500 0.4500 0.4500 10,000 -0.02(-3.23%)
Aug 10, 2021 0.4250 0.4650 0.4250 0.4650 62,631 +0.03(+5.68%)
Aug 09, 2021 0.3950 0.4400 0.3800 0.4400 1,073,000 +0.04(+11.39%)
Aug 06, 2021 0.4200 0.4200 0.3950 0.3950 54,300 -0.02(-5.95%)
Aug 05, 2021 0.4250 0.4250 0.4150 0.4200 82,000 -0.01(-2.33%)
Aug 04, 2021 0.4350 0.4450 0.4300 0.4300 100,000 -0.05(-10.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.