$46.56 -0.25 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

Oct. 24, 2014 | 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
10/24/201447.4747.4946.3946.56158,201
10/23/201446.4547.0046.2246.81136,392
10/22/201447.1647.1646.3146.45300,494
10/21/201448.3849.0048.3248.44176,315
10/20/201448.0648.4847.4448.10208,052
10/17/201447.6347.6646.9047.25214,704
10/16/201447.1548.1746.8047.79160,291
10/15/201448.0750.1847.7748.18335,378
10/14/201448.1948.3747.4447.90159,601
10/13/201447.8448.2947.2248.13171,077
10/10/201447.5047.8747.0547.6394,467
10/9/201448.4349.5447.5047.54332,053
10/8/201447.4848.2346.0047.84385,021
10/7/201447.4247.6746.3246.82294,955
10/6/201446.2947.7745.9047.40402,408
10/3/201445.1045.8144.3144.87385,350
10/2/201446.2446.6745.6346.34239,336
10/1/201446.6048.2046.4346.86375,517
9/30/201447.2948.0045.2046.15497,304
9/29/201448.8549.1548.3148.61147,801
9/26/201448.8349.3148.5049.31139,748
9/25/201448.4749.4547.6548.79312,073
9/24/201449.2550.3148.8349.71236,225
9/23/201450.5050.6449.9150.28144,576
9/22/201449.4750.7449.3450.37397,337
9/19/201453.8554.0050.3850.99628,234
9/18/201453.9555.2153.7554.53192,795
9/17/201455.5356.2254.4254.47175,424
9/16/201455.8156.8055.0855.74167,043
9/15/201455.3855.6354.8855.63135,786
9/12/201454.9455.5054.6255.44217,089
9/11/201455.7055.9154.9055.82401,609
9/10/201457.6157.8656.9057.48149,603
9/9/201457.4058.1356.8158.11167,455
9/8/201458.3958.5157.0557.78244,812
9/5/201458.1158.7857.8558.75135,677
9/4/201459.3559.7157.7758.15255,854
9/3/201458.5558.9158.4158.91148,269
9/2/201459.1459.3758.1358.65366,973
8/29/201461.0561.5060.3860.51173,285
8/28/201461.6061.6860.8360.83265,480
8/27/201460.3860.5359.6660.39108,908
8/26/201461.2761.4060.0560.11159,977
8/25/201460.2660.3459.7059.95123,704
8/22/201460.4860.9059.6460.66167,837
8/21/201460.2060.7559.9960.55105,983
8/20/201461.1861.4060.4260.8779,359
8/19/201461.3761.4360.1060.70401,422
8/18/201461.4561.9861.1561.8499,578
8/15/201461.5462.5360.9661.56349,874
8/14/201463.3063.8363.0163.3487,176
8/13/201464.0764.0762.1562.94160,120
8/12/201464.1864.5963.0763.76121,050
8/11/201463.7664.5963.6064.2175,637
8/8/201463.9564.2663.3263.82118,724
8/7/201463.5964.1963.3663.92126,952
8/6/201464.0164.7463.9264.27235,316
8/5/201464.2064.2362.6162.91448,944
8/4/201466.3866.5865.0065.38146,908
8/1/201467.8967.8965.6466.23166,581
7/31/201467.6167.6566.2966.59200,148
7/30/201468.1268.3967.2467.9384,975
7/29/201468.3768.6367.1668.12107,743
7/28/201468.1468.5467.4468.23211,308
7/25/201466.9268.8766.6068.82249,927
7/24/201469.5669.6066.1066.62599,646
7/23/201470.3270.8070.1570.25103,166
7/22/201470.4671.1969.6970.39154,390
7/21/201470.5270.6869.9470.36137,702
7/18/201469.9070.1768.9769.81191,663
7/17/201469.7672.4169.2071.85441,579
7/16/201468.9969.6068.6069.02154,397
7/15/201470.3571.4268.4368.94553,088
7/14/201470.2870.6569.7670.35441,589
7/11/201473.3174.0073.3073.86127,894
7/10/201474.0374.3173.3273.46633,910
7/9/201471.8672.5170.8671.74387,308
7/8/201471.5271.9870.2771.21213,132
7/7/201470.6070.9069.7370.90231,574
7/3/201471.2672.1571.1171.7870,234
7/2/201471.7772.8371.6672.03243,314
7/1/201472.0072.5071.0071.23242,758
6/30/201469.6671.7669.3571.76332,651
6/27/201471.2571.9870.9070.96217,877
6/26/201470.9071.7870.6671.55164,391
6/25/201470.7372.0770.6971.13281,412
6/24/201471.0371.4770.1870.47420,430
6/20/201469.5770.9569.5570.03388,264
6/19/201465.5070.4865.5069.43922,294
6/18/201462.9463.6162.7663.50208,715
6/17/201462.1862.9162.0862.71173,492
6/16/201462.4062.8061.8962.15306,515
6/13/201461.8762.8261.6762.63279,900
6/12/201460.2561.8460.0861.67448,583
6/11/201459.9459.9459.3659.64116,501
6/10/201459.4059.7859.3659.74214,383
6/9/201458.9159.0858.6758.77173,157
6/6/201458.7458.7457.7058.48190,749
6/5/201458.2859.0258.1858.44285,775
6/4/201457.5457.6657.0857.1871,531
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center