$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
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
5/8/201244.7845.1543.8645.032,135,830
5/7/201247.3647.3645.5546.771,174,730
5/4/201246.7547.9846.5947.411,433,110
5/3/201247.7548.0246.0247.041,549,400
5/2/201248.3848.6547.8248.641,067,240
5/1/201250.5750.8649.4149.60869,928
4/30/201249.0050.0648.4149.931,280,690
4/27/201251.0151.1750.3150.74943,686
4/26/201249.1150.7548.7350.081,564,440
4/25/201249.4049.4546.5048.972,668,120
4/24/201249.9150.2148.7249.17984,264
4/23/201248.9249.4148.1249.341,920,340
4/20/201252.0352.3451.6551.92630,814
4/19/201252.4353.2251.9352.171,243,510
4/18/201251.5952.0251.0151.64867,400
4/17/201252.4652.8251.0652.171,239,260
4/16/201251.7352.1750.8151.401,208,120
4/13/201253.8953.9350.9051.392,327,940
4/12/201252.0055.1451.9454.352,006,490
4/11/201252.1252.6851.2351.831,288,290
4/10/201251.9552.7950.4152.332,124,260
4/9/201252.3052.5251.0051.561,157,140
4/5/201251.5552.6551.4352.112,072,160
4/4/201251.8052.3350.0550.763,181,220
4/3/201256.7857.8055.0055.283,577,900
4/2/201254.9657.6154.8156.782,099,240
3/30/201255.2455.6454.3054.461,359,630
3/29/201253.3154.4552.3254.421,790,620
3/28/201255.0055.2152.7853.751,972,740
3/27/201256.9957.3955.1755.281,734,520
3/26/201255.8456.7255.5056.581,925,440
3/23/201252.8654.5752.4554.131,741,550
3/22/201251.7552.5250.6651.722,380,060
3/21/201253.9455.0153.4154.061,316,430
3/20/201254.6255.2752.8353.862,389,890
3/19/201255.4057.3055.1656.741,929,930
3/16/201255.6256.1154.9555.361,694,370
3/15/201254.1456.7053.4755.301,964,800
3/14/201256.0257.4752.3954.284,305,710
3/13/201258.1359.8157.1057.853,561,360
3/12/201260.2460.2958.4459.121,544,710
3/9/201258.4962.1557.9761.412,819,340
3/8/201259.7060.5258.4060.071,775,520
3/7/201257.0759.2556.5358.502,206,310
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center