PrShrs Trust II Shs Ultra Silver ETF $54.47

down -1.27


17/9/2014 04:00 PM  |  NYSEARCA : AGQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGQ historical data

Date Open High Low Close Volume
4/30/201065.6565.9464.7264.95323,600
4/29/201061.4964.6361.4764.12353,200
4/28/201060.7162.4259.6161.50372,800
4/27/201061.9063.5961.2862.23385,700
4/26/201062.7563.5862.5262.81199,800
4/23/201060.2462.6259.8462.60287,200
4/22/201060.5061.1159.3860.90287,700
4/21/201060.3661.7759.8861.63233,600
4/20/201060.4661.1659.7059.73404,400
4/19/201058.5659.4358.2359.16253,700
4/16/201062.6863.3458.4159.39902,600
4/15/201063.5164.7663.3864.01241,100
4/14/201064.1164.4863.5463.97189,300
4/13/201063.1463.2560.8362.60250,800
4/12/201064.0464.6362.1862.30336,800
4/9/201063.1464.2263.1463.76491,900
4/8/201061.3062.1461.0561.72285,700
4/7/201061.9563.0261.8862.22534,100
4/6/201061.5461.8960.7161.05347,700
4/5/201061.1262.2160.7961.96290,400
4/1/201060.8561.2560.1360.63395,200
3/31/201058.4358.9157.5557.77515,800
3/30/201057.0757.2456.2156.71311,500
3/29/201056.4957.5656.2557.14336,000
3/26/201053.5454.6652.7854.36419,700
3/25/201053.2953.6752.1552.39391,600
3/24/201052.8053.3052.1852.40622,200
3/23/201053.8955.6853.3955.09497,200
3/22/201052.6554.6152.4054.28518,500
3/19/201057.2757.4454.7054.76853,000
3/18/201057.9458.5357.0457.74475,000
3/17/201057.5758.5157.4657.79310,500
3/16/201057.7858.1757.0357.59485,000
3/15/201055.2756.0155.0155.35501,800
3/12/201056.2556.6354.8155.67410,100
3/11/201054.9456.2554.4056.02286,700
3/10/201057.5559.4954.6655.00768,000
3/9/201055.3857.8655.2657.03365,400
3/8/201058.5358.5855.9456.66365,800
3/5/201057.0858.5556.8657.44483,800
3/4/201057.0657.2555.7056.03591,800
3/3/201056.6057.6856.2756.45929,900
3/2/201053.0055.9452.9854.66911,300
3/1/201052.4452.9351.6751.67780,900
2/26/201050.3752.3949.9251.86686,700
2/25/201047.1450.1647.0349.71520,300
2/24/201048.1349.1548.1148.62340,400
2/23/201049.2249.3847.8848.19438,000
2/22/201051.4551.6950.1050.42545,900
2/19/201050.1652.4449.2551.10575,400
2/18/201050.5450.9649.0650.48449,500
2/17/201050.5651.1248.6249.44698,600
2/16/201048.3950.6948.0750.12793,700
2/12/201045.5046.6644.7346.55471,000
2/11/201045.1947.7544.6047.30966,900
2/10/201045.6545.7543.9644.97636,500
2/9/201045.1647.0244.4746.13721,600
2/8/201044.1445.0943.4043.70505,700
2/5/201044.3844.8841.5544.781,588,600
2/4/201050.2550.2745.4845.561,469,800
2/3/201053.3153.8751.5752.24573,300
2/2/201054.9354.9653.6654.20720,600
2/1/201052.0354.3551.5954.28676,400
1/29/201051.1051.9150.1351.32496,700
1/28/201054.3754.4750.0651.43604,800
1/27/201054.3754.6952.7553.70476,500
1/26/201053.0055.9852.9054.79734,400
1/25/201057.0057.7356.4457.46487,400
1/22/201057.5057.7855.6757.15833,700
1/21/201062.1562.9958.9059.34735,600
1/20/201065.7165.8862.0962.96977,500
1/19/201067.5369.4167.4269.38421,600
1/15/201067.5467.5466.4566.64269,300
1/14/201067.8168.9066.8568.51292,200
1/13/201066.5068.1265.0968.06363,300
1/12/201067.2168.0964.7365.31439,500
1/11/201069.3769.5967.7067.79365,900
1/8/201067.1867.4565.8767.31286,700
1/7/201065.2666.4764.8265.43382,200
1/6/201063.8965.5263.6165.24420,400
1/5/201060.8963.0060.5262.66379,400
1/4/201059.6460.9159.3960.73372,400
12/31/200957.0657.1255.8756.15229,200
12/30/200956.1956.5855.5055.97282,700
12/29/200960.0960.1557.6557.95256,100
12/28/200961.1861.4660.2560.87256,700
12/24/200959.4060.7559.2060.68205,400
12/23/200957.8958.8057.6958.02412,400
12/22/200957.0058.4055.7057.09375,100
12/21/200959.7659.8257.0057.28283,400
12/18/200958.8259.8457.9659.13414,300
12/17/200960.4360.9357.8857.97455,600
12/16/200960.8062.8160.7462.14576,900
12/15/200959.5760.8059.2260.28388,100
12/14/200959.2060.1758.6859.98525,500
12/11/200959.5459.8456.7958.62557,700
12/10/200960.1360.7958.4460.36486,900
12/9/200962.5063.7558.3660.65940,200
12/8/200964.2864.7161.3361.81917,100
12/7/200964.4767.0963.6965.79745,600
Trading Center