$30.87 -0.34 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

Sep. 1, 2015 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGQ historical data

Date Open High Low Close Volume
8/31/201530.5231.3430.2331.21113,956
8/28/201530.4931.3630.4130.90152,979
8/27/201529.4031.0529.2130.39315,037
8/26/201529.4229.4228.4029.32460,208
8/25/201531.8732.0030.9031.21207,523
8/24/201531.6132.0231.4131.93328,579
8/21/201534.5434.7433.4034.06220,705
8/20/201535.4435.5034.9235.01259,160
8/19/201533.4134.4033.2734.10202,778
8/18/201532.2632.6431.7232.36267,241
8/17/201534.7034.7734.2034.3537,085
8/14/201535.1535.7533.7534.01181,416
8/13/201534.8435.1434.4834.7788,866
8/12/201534.8935.6834.8535.32211,359
8/11/201534.4734.5533.8234.48259,519
8/10/201532.7434.8032.6234.04381,603
8/7/201532.0933.1331.9732.10516,493
8/6/201531.2832.0031.2631.4394,249
8/5/201531.4531.6731.0031.29141,095
8/4/201531.2031.4930.9731.1880,730
8/3/201531.8331.8930.5430.99206,481
7/31/201532.8033.0231.7631.81115,966
7/30/201531.9732.3331.7431.8986,934
7/29/201531.7832.6531.5732.25127,067
7/28/201531.5831.7931.5231.6674,362
7/27/201531.5831.9631.0831.18111,031
7/24/201530.6531.9830.3731.68296,399
7/23/201532.1332.2731.3031.50186,611
7/22/201531.8032.6831.6232.22127,849
7/21/201532.3232.9232.1332.27169,839
7/20/201532.2933.1231.7231.80329,616
7/17/201532.8532.8932.4232.67140,794
7/16/201533.1633.8533.0833.21161,173
7/15/201533.4533.7933.2133.64249,160
7/14/201535.1735.2634.6034.85100,475
7/13/201534.8135.6034.6835.43126,241
7/10/201535.3536.1135.1435.73185,592
7/9/201535.4035.5934.7535.25173,572
7/8/201533.9334.3633.5633.80197,126
7/7/201534.2534.3932.0033.74840,536
7/6/201535.9337.1735.8136.47142,277
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
  • 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!