$43.32 -0.40 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

May. 22, 2015 | 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
5/22/201543.4043.9343.1243.32170,505
5/21/201543.5544.0443.4543.7296,982
5/20/201543.9744.4143.4443.55168,541
5/19/201545.1345.2642.3843.65394,263
5/18/201546.5446.8346.0046.50204,723
5/15/201545.4645.9745.1745.72181,669
5/14/201545.4146.0644.9345.20375,118
5/13/201543.4044.2243.1243.70630,942
5/12/201539.9641.1539.9540.83186,787
5/11/201540.5440.9139.2739.55147,519
5/8/201540.5040.6839.9040.50102,424
5/7/201540.5740.5839.6439.72139,689
5/6/201541.3441.4240.4240.64110,882
5/5/201541.4741.6340.7540.84121,913
5/4/201541.2841.5340.1140.32262,219
5/1/201538.3539.1938.0239.15147,765
4/30/201538.2539.2237.3638.87438,604
4/29/201541.5041.8340.7340.85188,636
4/28/201540.4341.6540.3041.37235,462
4/27/201538.3740.6238.2440.13391,056
4/24/201537.4937.5336.5037.13184,046
4/23/201537.4238.0537.2537.9097,956
4/22/201538.1138.2036.9237.38219,793
4/21/201538.3338.8638.1038.4998,836
4/20/201538.6738.6737.7938.33280,966
4/17/201539.9640.1539.4939.6471,909
4/16/201540.4540.5439.0739.75127,852
4/15/201539.3840.3939.2639.99107,759
4/14/201539.6040.2239.3639.40122,572
4/13/201540.1940.2339.8339.87110,155
4/10/201541.3241.7440.4040.84207,373
4/9/201539.4139.7439.1239.41211,650
4/8/201542.4842.5540.4041.04251,652
4/7/201542.9142.9142.3642.84105,904
4/6/201544.4245.0943.3343.46266,628
4/2/201542.4342.7241.3942.15189,026
4/1/201542.0243.8842.0243.29164,734
3/31/201541.8442.6041.2541.6987,490
3/30/201542.3942.4341.6342.01218,925
3/27/201543.9644.1342.8343.23237,442
3/26/201544.0944.3343.5443.83117,592
3/25/201544.1144.2343.2943.37147,681
3/24/201543.3343.6242.6443.61122,436
3/23/201542.8444.0542.4343.79316,169
3/20/201540.1843.0240.0642.25502,058
3/19/201538.5739.6038.2539.30216,935
3/18/201536.5539.0436.2439.04420,790
3/17/201535.9837.4535.9336.65124,071
3/16/201537.3137.4536.4337.05134,225
3/13/201536.8336.8936.3036.71118,864
3/11/201537.0237.0235.3736.32476,865
3/10/201537.6538.0137.1037.24153,246
3/9/201537.8738.1637.6937.77160,354
3/6/201538.3238.4637.6538.10326,435
3/5/201539.9840.5339.5039.76134,018
3/4/201540.1140.2739.0839.60143,353
3/3/201540.9541.5039.6440.01183,865
3/2/201541.6041.6840.4540.57137,732
2/27/201541.9542.1141.4441.53145,809
2/26/201542.3942.5041.3441.39197,281
2/25/201541.5041.6541.0341.50217,385
2/24/201540.1441.2639.2740.09221,610
2/23/201540.8641.8440.1240.44198,585
2/20/201540.9541.3039.8140.02215,398
2/19/201541.4541.6840.6340.92346,182
2/18/201541.0941.8640.2841.17366,321
2/17/201541.0841.5840.4241.58789,307
2/13/201545.2146.1945.0445.47293,766
2/12/201543.3343.6642.6643.2197,106
2/11/201543.7243.7242.5942.88107,503
2/10/201543.6944.4443.2143.46121,445
2/9/201543.6444.6143.5744.12192,245
2/6/201543.4443.7941.6342.70442,780
2/5/201544.7245.7343.9945.73176,060
2/4/201546.2647.5545.9145.91216,826
2/3/201545.8646.5844.4445.46294,330
2/2/201544.7545.8844.4545.10357,504
1/30/201543.5445.7343.1645.47393,415
1/29/201546.6046.6942.7643.86658,020
1/28/201549.5350.4349.2249.45141,637
1/27/201549.1950.6649.1950.08165,616
1/26/201550.1950.4148.8448.88310,254
1/23/201551.0251.4950.1551.18337,695
1/22/201551.5652.1950.6751.71471,654
1/21/201551.9352.2949.5850.47497,414
1/20/201548.5149.7648.3649.35738,987
1/16/201545.0748.7345.0648.00603,210
1/15/201544.6245.3843.4743.72327,564
1/14/201544.1644.8043.4843.48190,343
1/13/201544.8245.4743.9744.45344,252
1/12/201542.0942.5741.6842.28179,203
1/9/201541.4742.4441.2441.66124,733
1/8/201542.1242.6840.9440.94201,442
1/6/201540.8942.9740.6042.10324,555
1/5/201539.5540.7539.0840.46347,534
1/2/201537.6839.7737.3338.42324,143
12/31/201439.6139.6437.3238.05520,800
12/30/201439.6541.7739.4840.82281,236
12/29/201439.8339.8938.1238.45294,019
12/26/201440.3940.4239.6439.65148,899
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center