$46.45 -1.99 (%) PrShrs Trust II Shs Ultra Silver ETF - NYSEARCA

Oct. 22, 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
1/5/201245.0047.1244.8146.601,285,420
1/4/201246.3547.4445.9046.282,109,350
1/3/201244.9647.9744.8247.704,140,110
12/30/201142.7544.0941.4741.653,629,960
12/29/201138.4942.3238.2542.193,406,400
12/28/201144.3944.4139.6940.163,605,350
12/27/201146.0046.9745.2545.321,089,230
12/23/201147.6547.8046.6046.70900,139
12/22/201147.3447.6746.5246.921,886,200
12/21/201147.6748.4346.9547.931,927,820
12/20/201147.9648.5747.5548.311,689,810
12/19/201146.7947.4045.5745.652,057,150
12/16/201148.1749.2947.6048.662,330,700
12/15/201147.5047.6445.0546.682,459,530
12/14/201147.2048.3945.2046.275,566,800
12/13/201154.5257.0951.5652.372,564,190
12/12/201154.2954.8353.2154.802,243,230
12/9/201156.8358.3756.4357.791,365,560
12/8/201157.2457.9354.9455.503,047,610
12/7/201159.7960.1958.1459.011,611,550
12/6/201156.6060.4355.8460.222,520,940
12/5/201160.3960.8856.7356.911,465,450
12/2/201162.0562.1858.4359.272,703,130
12/1/201161.1662.6359.3860.062,098,530
11/30/201158.6460.8658.5060.612,765,670
11/29/201157.1458.2656.6657.231,588,060
11/28/201158.1358.7557.5058.022,100,780
11/25/201154.4056.8254.1154.171,361,430
11/23/201156.7658.0155.5056.802,655,430
11/22/201156.9361.5056.6860.513,296,590
11/21/201155.3656.6053.0056.312,826,730
11/18/201157.5959.9956.8458.802,668,340
11/17/201161.7661.9954.2955.944,502,420
11/16/201165.6866.6063.7264.371,888,830
11/15/201167.6868.7265.8267.651,424,610
11/14/201167.4467.6765.3066.58998,674
11/11/201165.9568.7765.9268.001,269,340
11/10/201166.1266.3162.2565.661,574,330
11/9/201168.3268.7564.6665.782,132,700
11/8/201169.2070.9368.0569.311,936,200
11/7/201167.9669.6067.7669.521,730,960
11/4/201166.5067.2264.9966.051,233,260
11/3/201168.6268.6764.9867.811,772,880
11/2/201165.5667.4664.7666.351,495,860
11/1/201160.4964.4959.7262.943,568,940
10/31/201167.9568.0866.4067.371,760,980
10/28/201170.8571.3468.8870.801,993,340
10/27/201165.8571.5964.8769.533,622,800
10/26/201165.1165.5862.9063.923,167,620
10/25/201157.5963.9656.4463.654,070,550
10/24/201156.7859.0056.6757.661,481,970
10/21/201156.2556.7055.1056.391,334,320
10/20/201154.4756.6051.5453.722,197,000
10/19/201158.3158.9055.0055.371,678,800
10/18/201155.6160.2053.7559.801,762,970
10/17/201159.9660.0557.1858.761,675,470
10/14/201159.8661.0058.2159.841,573,150
10/13/201159.5859.6057.1758.401,755,160
10/12/2011123.36124.82120.00123.161,750,970
10/11/2011117.54120.70116.50120.41929,540
10/10/2011119.42121.52117.26119.561,154,520
10/7/2011121.38123.15109.38112.012,187,410
10/6/2011110.33120.54109.37119.272,491,330
10/5/2011103.16109.72100.42108.481,397,810
10/4/2011108.88109.4396.44105.661,917,130
10/3/2011111.86113.10107.41107.751,255,210
9/30/2011108.83110.63103.68103.681,493,340
9/29/2011111.75113.39105.02111.431,879,390
9/28/2011117.74119.65102.50103.602,347,360
9/27/2011128.56129.24116.72121.233,005,620
9/26/201197.76114.9296.75113.364,169,160
9/23/2011134.10140.33110.91118.644,398,420
9/22/2011177.91178.90161.36165.101,810,460
9/21/2011208.13214.22200.26202.39800,811
9/20/2011199.98209.85198.69205.22826,333
9/19/2011209.73210.93196.34204.501,003,920
9/16/2011207.80216.77207.41211.60735,107
9/15/2011208.50211.10200.33205.72899,748
9/14/2011216.00216.58210.00214.39729,289
9/13/2011214.14221.35211.56217.40852,586
9/12/2011216.90221.18204.40209.991,118,750
9/9/2011225.12232.72220.01225.08956,342
9/8/2011235.74235.97229.89232.80887,050
9/7/2011215.00227.61211.98225.391,145,340
9/6/2011232.00237.21224.79231.081,317,410
9/2/2011239.40245.22237.00243.901,164,370
9/1/2011224.01228.10221.11225.38746,478
8/31/2011225.99230.48221.07224.791,240,490
8/30/2011223.33225.90216.85224.221,061,760
8/29/2011218.48219.48211.76217.001,118,470
8/26/2011220.13224.60210.00224.301,517,000
8/25/2011203.84221.40200.09220.271,306,040
8/24/2011223.21226.00200.01208.501,790,560
8/23/2011243.46248.41226.71229.492,030,800
8/22/2011246.38254.15244.00252.321,775,240
8/19/2011236.99242.00226.68241.571,635,700
8/18/2011220.11221.56215.62219.25976,395
8/17/2011213.90217.93210.00215.62942,034
8/16/2011207.29213.50206.72212.251,019,320
8/15/2011204.47209.53203.26208.25855,530
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center