$41.53 +0.14 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGQ historical data

Date Open High Low Close Volume
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
12/24/201438.2338.4737.9838.2552,737
12/23/201438.0338.6437.8838.00150,092
12/22/201439.2839.5037.2137.89243,250
12/19/201439.1140.0539.0439.8091,993
12/18/201439.7340.1338.8239.14151,414
12/17/201438.6839.6137.6738.50308,573
12/16/201440.9941.1837.2538.25518,209
12/15/201443.9044.1840.1640.28584,276
12/12/201445.1945.5844.7344.93298,654
12/11/201444.8745.9444.6545.08259,103
12/10/201445.5045.8845.0345.31246,924
12/9/201443.3845.8543.3845.03493,950
12/8/201441.2241.9440.8141.7281,746
12/5/201441.6741.6940.9141.25132,054
12/4/201442.6742.9042.0242.04149,623
12/3/201442.0942.7141.3741.94110,493
12/2/201441.4442.4140.7842.04239,194
12/1/201439.2543.6939.2542.10515,156
11/28/201439.1539.4237.0637.32355,929
11/26/201443.0043.3742.6342.7881,349
11/25/201443.0743.4642.5043.45188,429
11/24/201442.3242.4541.6642.22132,139
11/21/201442.4543.0741.4342.45344,552
11/20/201440.9141.4440.6441.40162,796
11/19/201441.3442.7939.4640.84311,298
11/18/201441.2141.2740.7041.00210,609
11/17/201440.6941.0640.2140.88175,293
11/14/201437.2741.9437.1841.49510,016
11/13/201438.7238.8238.0138.18129,929
11/12/201438.3738.8338.2538.44131,922
11/11/201438.1339.6837.8038.87203,959
11/10/201438.7238.7537.7538.08237,397
11/7/201438.0639.1637.9538.97322,293
11/6/201437.0037.6336.8137.56227,066
11/5/201437.0038.2236.6236.68526,479
11/4/201440.2940.7440.0040.44181,031
11/3/201440.6541.5040.2941.14180,010
10/31/201439.6441.1539.5541.06401,586
10/30/201443.8643.8642.1042.85473,512
10/29/201446.7347.3145.7045.87176,961
10/28/201447.3447.4646.5546.65106,121
10/27/201446.4946.8646.3146.3280,593
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center