$46.86 0.00 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

Oct. 1, 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
9/28/201258.7659.1157.5358.351,419,410
9/27/201257.5759.1457.1458.771,462,420
9/26/201255.6456.8054.7256.381,774,420
9/25/201257.4557.8655.5255.701,559,720
9/24/201256.2857.4956.1256.571,493,850
9/21/201260.4360.6357.8858.552,409,230
9/20/201258.3259.1757.0758.911,152,030
9/19/201258.9659.4558.1958.891,305,370
9/18/201258.0060.3357.7059.392,327,890
9/17/201258.6259.0156.2056.901,980,320
9/14/201258.9059.3058.1259.161,997,880
9/13/201254.2159.5652.6059.164,868,560
9/12/201256.2656.3051.8654.493,000,190
9/11/201256.0756.3654.9555.221,355,770
9/10/201255.4956.5054.5254.771,810,440
9/7/201255.1056.1354.5655.982,165,660
9/6/201252.7653.7552.2052.851,967,640
9/5/201251.6351.8451.0251.531,013,960
9/4/201251.3352.1050.5751.842,528,730
8/31/201246.8350.0645.4050.043,539,780
8/30/201247.2247.2945.2745.731,553,000
8/29/201247.3647.4346.3546.771,002,360
8/28/201247.3147.5546.7547.351,122,160
8/27/201247.3348.3646.7846.781,785,360
8/24/201246.2846.9346.0346.831,258,300
8/23/201246.6147.2445.9646.402,386,800
8/22/201243.2444.5843.0144.391,784,600
8/21/201242.5343.4142.5042.742,080,520
8/20/201239.4541.4939.3841.421,425,650
8/17/201239.8639.8939.1539.36474,203
8/16/201238.8639.9138.5539.68693,566
8/15/201238.7839.1538.4638.60421,765
8/14/201238.4438.6938.3438.56452,998
8/13/201239.1539.3038.4038.53680,473
8/10/201238.5840.0738.3939.42910,001
8/9/201239.1339.6839.0839.45433,186
8/8/201239.2039.8539.0839.24699,908
8/7/201239.4239.6839.1339.45798,969
8/6/201238.3639.1538.2438.92731,305
8/3/201237.4538.9737.2638.541,160,470
8/2/201237.0337.3636.3036.731,168,180
8/1/201237.1838.1736.8437.381,586,440
7/31/201239.7739.9338.9739.10997,460
7/30/201238.4739.8938.3839.791,240,580
7/27/201238.2938.7237.5038.64881,031
7/26/201238.3038.5737.5237.95803,059
7/25/201237.2838.0436.7837.501,433,430
7/24/201236.9837.0235.5136.561,089,280
7/23/201236.2037.0735.9736.591,296,610
7/20/201236.2637.7036.1837.381,050,000
7/19/201237.5737.8036.9537.23791,204
7/18/201236.8337.4836.7637.21753,874
7/17/201237.4437.7736.0037.271,435,320
7/16/201237.5937.7537.0237.44833,392
7/13/201237.3438.2137.2837.37750,517
7/12/201235.5837.6835.3837.151,512,830
7/11/201236.6937.4136.1736.891,033,230
7/10/201237.9037.9536.0036.261,368,750
7/9/201237.3838.1037.2337.66784,792
7/6/201237.3737.5536.5837.041,457,120
7/5/201238.4839.2938.3138.741,200,800
7/3/201239.9840.8439.8140.501,108,790
7/2/201238.1338.5437.7538.24808,574
6/29/201238.2838.9737.4338.132,637,500
6/28/201236.2836.3434.4535.262,285,390
6/27/201237.5437.7036.2336.62906,317
6/26/201237.5937.8936.3437.151,041,800
6/25/201236.3538.6736.1938.361,524,820
6/22/201236.3536.7535.7636.721,632,610
6/21/201238.6538.9236.5936.742,717,500
6/20/201240.4141.8039.0039.982,822,370
6/19/201242.0042.1440.6941.101,075,420
6/18/201240.9142.2340.6841.881,000,430
6/15/201241.7342.1141.4841.70867,228
6/14/201242.4142.4140.2441.751,783,030
6/13/201242.8543.0742.1942.31838,570
6/12/201242.4442.9641.8242.701,378,180
6/11/201241.8841.8840.7341.691,194,190
6/8/201240.3641.6340.3241.601,026,240
6/7/201244.7244.7541.0441.702,290,250
6/6/201244.8445.5443.6044.012,558,360
6/5/201241.1241.7840.9641.72883,830
6/4/201241.2941.2940.1440.941,279,030
6/1/201240.9642.1340.6041.432,405,300
5/31/201240.0340.5738.8839.501,128,210
5/30/201239.0540.7038.4740.021,486,970
5/29/201241.8842.2239.5040.011,752,980
5/25/201241.0341.9440.7641.58974,468
5/24/201241.5741.7140.2741.011,309,730
5/23/201239.5839.9937.7739.862,889,250
5/22/201241.2542.6340.1640.722,064,380
5/21/201240.7041.8140.4841.751,367,520
5/18/201241.6342.9941.5542.151,819,720
5/17/201239.6641.2738.9740.462,464,170
5/16/201238.8240.3436.8837.952,995,750
5/15/201240.7341.2039.2139.401,693,490
5/14/201241.8241.8841.0041.111,346,740
5/11/201242.0543.7041.6743.081,159,000
5/10/201244.3444.8243.5343.601,018,360
5/9/201243.1744.4142.8644.011,607,060
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center