$42.45 +1.05 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

Nov. 21, 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
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
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center