$36.47 +0.19 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

Jul. 6, 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
7/2/201536.4036.5735.9436.2887,830
7/1/201536.0236.4035.7736.03167,427
6/30/201536.0637.3435.4736.63362,294
6/29/201536.9037.0936.4136.58164,622
6/26/201536.7037.0936.5136.93227,171
6/25/201536.9737.4036.9237.30186,331
6/24/201537.2637.5737.1237.41126,404
6/23/201537.1937.4536.7937.14471,321
6/22/201538.1739.1738.1438.85238,987
6/19/201538.7338.8437.5038.40235,375
6/18/201539.8739.9438.6038.80289,829
6/17/201538.2839.2837.7838.82376,236
6/16/201537.8738.1537.5038.08148,320
6/15/201537.9339.2637.9338.52301,569
6/12/201537.4437.9837.3637.76171,355
6/11/201537.9838.2937.3838.17140,284
6/10/201538.6938.6937.9138.15134,891
6/9/201538.3338.4437.8537.93135,811
6/8/201538.2938.3337.6838.10228,659
6/5/201538.0038.8537.9538.48254,181
6/4/201539.3539.5938.6038.90342,241
6/3/201540.9041.1739.9640.65262,653
6/2/201541.5842.1241.5641.9372,144
6/1/201542.0743.7441.3441.61198,723
5/29/201541.7041.9141.3941.5285,456
5/28/201541.3041.5140.6841.4098,383
5/27/201541.3741.6241.0941.33111,623
5/26/201541.6642.3941.5041.63225,921
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!