$47.36 -1.25 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

Sep. 30, 2014 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGQ historical data

Date Open High Low Close Volume
2/22/201338.5339.1338.0139.131,251,290
2/21/201338.6339.3738.5438.901,728,790
2/20/201339.6739.7637.7938.443,095,760
2/19/201342.1542.1840.3740.871,923,950
2/15/201342.6742.9341.6642.082,840,820
2/14/201345.2745.4543.2543.871,799,030
2/13/201345.6145.6844.7544.821,354,840
2/12/201344.9945.9444.6945.84879,762
2/11/201345.6445.8344.9945.511,279,080
2/8/201346.8047.5546.4846.94743,574
2/7/201346.7548.1846.5446.971,737,650
2/6/201347.5048.1947.4548.01701,507
2/5/201348.3548.4747.3648.00907,309
2/4/201347.0048.3046.9047.721,169,260
2/1/201348.7048.8447.0548.051,731,280
1/31/201347.9648.1745.8946.961,314,320
1/30/201348.2649.4048.0348.551,594,840
1/29/201345.9847.0045.9146.64903,598
1/28/201345.5145.8244.8545.21892,075
1/25/201347.0347.2246.0046.281,652,450
1/24/201348.0048.5447.4447.691,856,160
1/23/201349.8350.1449.0149.471,447,760
1/22/201348.5049.8048.4249.261,276,270
1/18/201348.9448.9947.8448.261,480,700
1/17/201346.2748.4846.1647.871,540,130
1/16/201346.4947.4046.2147.18870,126
1/15/201346.4347.4946.0946.881,095,300
1/14/201346.0046.2145.0445.921,332,120
1/11/201344.9644.9843.3244.241,508,410
1/10/201344.7945.5944.7545.111,111,530
1/9/201343.8043.9643.0643.85697,465
1/8/201344.1244.5043.3943.901,115,370
1/7/201342.7843.5542.6843.27789,278
1/4/201342.3243.6541.6843.491,765,920
1/3/201345.4446.0943.0343.481,676,270
1/2/201347.1747.4545.6845.792,124,210
12/31/201243.2644.4143.0044.101,290,240
12/28/201243.3143.4542.8043.32785,473
12/27/201243.1044.5342.8343.751,524,070
12/26/201243.5843.7842.7043.061,013,870
12/24/201243.3643.5542.6842.87836,377
12/21/201242.9844.0042.8643.141,682,050
12/20/201243.8044.1242.0443.103,855,810
12/19/201246.6847.4646.2946.561,594,830
12/18/201250.4450.5447.2848.211,978,310
12/17/201250.1050.3249.3849.98965,189
12/14/201250.7451.1049.8849.88741,823
12/13/201250.6751.4250.0351.102,208,630
12/12/201253.2055.0052.5653.821,913,130
12/11/201252.2052.3951.7352.30826,156
12/10/201253.6553.7053.0553.12684,270
12/7/201252.7553.3352.1652.70963,784
12/6/201251.4653.3351.3852.471,058,600
12/5/201252.1052.3551.0052.071,244,630
12/4/201252.1653.0051.5052.351,706,240
12/3/201254.3955.2654.3554.441,097,870
11/30/201256.0556.5552.9653.841,673,190
11/29/201255.6357.1655.5756.601,375,330
11/28/201252.5455.1252.4154.811,938,050
11/27/201255.9356.3255.5555.87864,079
11/26/201256.1056.4455.6556.191,091,100
11/23/201254.1356.3753.9956.041,056,720
11/21/201252.7153.9152.4753.79919,171
11/20/201252.9753.2852.2353.18989,992
11/19/201252.6253.3552.0153.071,037,460
11/16/201250.7051.4549.6350.271,013,310
11/15/201251.8351.9250.1051.361,501,170
11/14/201251.5752.5050.8051.661,388,020
11/13/201250.2652.2450.2150.94845,244
11/12/201251.3651.5250.2050.871,035,640
11/9/201251.2652.0951.0051.421,537,380
11/8/201249.0251.0149.0150.901,161,410
11/7/201249.4449.6947.2549.161,893,830
11/6/201247.5450.5046.9849.771,570,870
11/5/201246.7447.3746.3847.19894,853
11/2/201249.3149.4146.1146.432,312,000
11/1/201251.5051.5050.4050.52637,564
10/31/201250.3851.1150.2750.69719,326
10/26/201250.7050.9249.8350.10814,303
10/25/201250.3050.6249.7650.27950,293
10/24/201249.4849.6248.3748.931,012,690
10/23/201249.7449.7448.5048.831,288,280
10/22/201250.3251.3050.2451.20974,870
10/19/201251.6251.7149.6750.141,705,140
10/18/201252.5753.3852.0452.28729,126
10/17/201252.9453.9552.6453.60962,917
10/16/201252.7653.2352.3552.931,022,120
10/15/201253.6453.6451.6352.041,878,310
10/12/201255.4355.9354.6354.751,050,150
10/11/201256.8657.4056.2956.29663,928
10/10/201256.0356.9455.7056.49924,665
10/9/201256.1956.6954.9156.041,102,680
10/8/201256.3256.9156.1256.49880,821
10/5/201259.2759.6457.5058.191,321,060
10/4/201259.1760.1858.8559.861,352,910
10/3/201259.1359.1858.1958.55744,319
10/2/201259.2459.4557.8158.581,176,970
10/1/201259.4660.5458.5359.032,229,220
9/28/201258.7659.1157.5358.351,419,410
9/27/201257.5759.1457.1458.771,462,420
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center