$39.80 +0.66 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

Dec. 19, 2014 | 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
5/16/201322.7423.4722.6523.251,617,140
5/15/201323.7623.9322.8422.923,251,660
5/14/201324.5625.2724.5224.661,179,680
5/13/201325.5025.6525.1625.20768,377
5/10/201324.4925.6624.2825.581,846,680
5/9/201325.6326.0125.0725.331,154,890
5/8/201325.8526.0525.3625.901,142,320
5/7/201325.1725.9924.9525.911,397,880
5/6/201326.1726.2625.7426.05794,034
5/3/201325.8826.9525.7126.271,744,150
5/2/201326.0826.2525.5125.681,447,300
5/1/201325.0025.9724.4725.332,766,460
4/30/201326.8026.8026.1926.721,451,920
4/29/201326.6627.1726.3226.862,446,040
4/26/201326.8127.2825.3125.912,611,480
4/25/201325.3426.9525.2626.752,872,960
4/24/201324.3224.5823.7524.451,399,030
4/23/201323.9524.1223.5323.941,598,360
4/22/201325.1925.2824.6424.861,078,960
4/19/201325.0325.0423.8524.431,743,660
4/18/201324.5024.9924.2824.431,605,550
4/17/201324.9025.5524.2124.513,228,770
4/16/201325.7025.8024.5025.003,554,840
4/15/201325.8126.0723.9823.986,531,920
4/12/201334.0034.1931.7131.914,079,170
4/11/201335.6436.2835.5035.71768,186
4/10/201336.4436.4935.4135.681,540,390
4/9/201335.1436.8635.0836.591,505,040
4/8/201334.5034.9034.4634.74649,335
4/5/201334.4435.0234.1134.911,495,540
4/4/201333.5234.1133.2333.871,466,450
4/3/201334.7835.0233.4834.111,813,610
4/2/201335.7135.8534.6934.812,036,470
4/1/201336.8337.0236.4136.871,218,440
3/28/201338.0738.4437.3437.751,119,640
3/27/201337.6838.8437.1038.601,515,300
3/26/201338.8738.9838.5138.70708,336
3/25/201338.8439.2638.5738.98901,067
3/22/201338.6639.1538.5638.681,568,230
3/21/201340.0540.3339.8739.951,372,730
3/20/201339.0939.1938.0238.91807,860
3/19/201339.0439.8238.9839.21683,580
3/18/201339.4739.6639.0539.28832,892
3/15/201339.1239.6338.7838.84831,098
3/14/201338.6039.2538.5938.851,076,670
3/13/201340.0540.3039.1639.29821,806
3/12/201340.1340.5239.9340.021,038,160
3/11/201339.0939.6138.9739.58996,109
3/8/201338.2940.3038.1839.451,560,300
3/7/201339.6239.7438.9239.23967,952
3/6/201338.6739.9038.3439.711,314,260
3/5/201339.5239.7638.3538.771,256,180
3/4/201338.4538.7838.0838.38849,170
3/1/201338.5938.9038.0838.441,064,650
2/28/201339.5039.5738.0738.291,412,070
2/27/201340.1640.3039.2839.58812,625
2/26/201339.5141.0038.6040.761,944,750
2/25/201339.6040.1239.4939.791,102,500
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center