$45.95 +0.43 (%) PrShrs Trust II Shs Ultra Silver ETF -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGQ historical data

Date Open High Low Close Volume
8/26/201646.3247.9845.3545.95266,796
8/25/201645.3445.8545.3445.53101,891
8/24/201646.3046.3145.3745.49288,629
8/23/201647.8447.9747.0547.12209,751
8/22/201647.5947.6246.9747.30264,782
8/19/201649.6950.0449.2349.32180,806
8/18/201651.6952.1751.3151.62151,339
8/17/201651.5051.8849.5051.18295,712
8/16/201651.7752.6651.5051.92174,483
8/15/201651.8552.3451.7352.0383,361
8/12/201653.7954.0151.2251.50305,300
8/11/201653.9654.5052.7352.81240,952
8/10/201654.6854.8653.7553.95206,143
8/9/201652.0252.5051.9352.31125,487
8/8/201651.7052.4150.9851.64489,536
8/5/201652.8952.8951.5351.53524,227
8/4/201654.6755.7054.6555.15123,155
8/3/201656.2956.3855.2755.48188,948
8/2/201656.9557.2656.4156.55301,474
8/1/201655.8756.3455.2355.63299,164
7/29/201654.7555.4653.6755.21314,478
7/28/201654.9855.2053.8554.51305,910
7/27/201653.4555.5852.2555.34629,489
7/26/201651.7351.7851.3251.56310,366
7/25/201650.4851.8449.8050.78210,421
7/22/201651.5351.8951.1651.51113,526
7/21/201650.0152.7549.9352.73283,225
7/20/201650.7751.3150.1450.43351,311
7/19/201653.0053.6052.9053.05177,340
7/18/201653.0554.1553.0154.09219,052
7/15/201654.1154.5253.6154.07226,643
7/14/201654.2555.2253.9754.94320,315
7/13/201655.4455.8354.4855.70275,503
7/12/201655.5855.9453.4954.10315,564
7/11/201654.9056.1554.8055.15508,703
7/8/201652.8654.8452.0054.84559,143
7/7/201653.0053.1050.8051.96656,772
7/6/201653.6355.0252.9954.39624,252
7/5/201652.9954.1251.9253.45823,205
7/1/201649.9553.2649.7352.251,144,220
6/30/201645.6147.7945.5247.67344,573
6/29/201644.9145.8244.5745.06401,402
6/28/201642.6243.0442.4942.77136,234
6/27/201642.7342.8742.0842.60205,544
6/24/201643.4743.5942.2242.75351,843
6/23/201640.5140.9140.5040.7360,811
6/22/201640.3440.7440.2640.4569,260
6/21/201640.6240.8040.0040.33138,493
6/20/201640.8741.7840.8241.59183,615
6/17/201641.1641.4340.3641.39216,726
6/16/201642.9343.0439.8539.95420,350
6/15/201641.4942.1541.2341.85203,996
6/14/201641.4541.4540.7041.07114,716
6/13/201640.9941.3940.6941.26207,692
6/10/201640.7941.0940.2540.76236,808
6/9/201639.7040.8139.5840.72296,594
6/8/201639.2339.7239.0039.57395,987
6/7/201636.4836.9136.2636.63258,099
6/6/201636.8137.0136.4836.94272,781
6/3/201636.5336.7936.2136.61321,660
6/2/201634.5835.0134.5834.88111,820
6/1/201634.7935.0134.0734.75209,187
5/31/201635.1035.3034.6634.76218,454
5/27/201636.0536.2435.5035.77163,275
5/26/201637.2037.4336.2236.31165,791
5/25/201636.1136.5035.9936.24112,941
5/24/201636.3136.7935.8035.90194,871
5/23/201636.5036.9036.3136.71131,474
5/20/201637.9037.9036.7337.23134,500
5/19/201636.7037.3036.3837.09574,935
5/18/201639.5440.1538.0038.69239,610
5/17/201640.1841.0840.0540.55129,439
5/16/201641.1041.3139.9640.11181,927
5/13/201639.4840.0339.0439.93112,907
5/12/201641.2641.4739.5839.81175,566
5/11/201641.5041.9340.8041.38173,914
5/10/201639.8740.2639.6040.08125,200
5/9/201640.1040.1039.2039.36207,074
5/6/201641.2942.3541.1741.77231,866
5/5/201642.3642.4240.7041.23181,886
5/4/201641.3341.6840.6841.20252,566
5/3/201642.5042.5041.0241.60226,571
5/2/201643.4843.4841.8741.94353,666
4/29/201643.4744.2343.0743.60485,649
4/28/201641.3342.7141.1742.55486,470
4/27/201640.7941.2239.9540.74315,058
4/26/201640.0040.4039.6440.21145,219
4/25/201639.8440.3039.3039.61217,941
4/22/201640.8741.3839.0139.50483,102
4/21/201641.0441.0438.4639.82945,326
4/20/201640.0640.6239.5539.76515,780
4/19/201639.8339.8939.1239.52536,409
4/18/201636.5236.6636.1236.19152,161
4/15/201636.1136.9235.5136.33181,185
4/14/201636.0636.3635.6535.80152,301
4/13/201636.4636.7135.6436.09297,424
4/12/201635.5136.2435.1836.13412,827
4/11/201634.0235.1734.0034.95391,851
4/8/201632.0132.6931.9932.56158,341
4/7/201632.2232.6031.7031.94193,013
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center