PrShrs Trust II Shs Ultra Silver ETF $68.82

up +2.20


25/7/2014 04:00 PM  |  NYSEARCA : AGQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGQ historical data

Date Open High Low Close Volume
5/16/2011168.52175.08158.25158.703,294,180
5/13/2011175.45180.70161.55174.744,170,410
5/12/2011162.47178.53153.00165.546,227,870
5/11/2011207.56208.79180.17182.605,657,340
5/10/2011217.14224.44214.70220.404,068,640
5/9/2011204.50214.55200.26214.344,679,010
5/6/2011181.80198.98178.00186.567,902,210
5/5/2011213.00217.00178.03179.349,360,890
5/4/2011260.04261.82231.10234.205,619,330
5/3/2011294.39301.27251.56264.975,873,940
5/2/2011316.30349.21290.80296.505,135,930
4/29/2011370.34376.38354.04358.963,458,920
4/28/2011366.22382.08347.52365.266,215,070
4/27/2011330.14363.92315.00361.754,331,370
4/26/2011328.13328.49311.80318.443,660,420
4/25/2011362.62362.64326.27344.756,866,630
4/21/2011328.92341.50323.67340.963,235,890
4/20/2011313.77323.26306.58320.563,534,850
4/19/2011294.37306.42289.64305.121,944,220
4/18/2011292.61298.07279.63296.512,630,870
4/15/2011282.79289.17279.42289.072,081,160
4/14/2011264.12278.64263.00278.641,606,510
4/13/2011258.47261.70253.09258.981,452,860
4/12/2011259.75260.38248.01252.931,941,110
4/11/2011268.09269.40248.73254.302,808,490
4/8/2011256.15263.74253.50263.161,582,920
4/7/2011246.25248.95244.48248.75807,785
4/6/2011248.07249.97242.91247.321,602,380
4/5/2011233.47243.98233.05243.981,165,790
4/4/2011235.06235.92232.00234.97942,197
4/1/2011220.56226.98217.64225.801,194,610
3/31/2011226.84228.35222.38225.09870,193
3/30/2011224.24224.64216.66221.911,162,530
3/29/2011215.60219.44213.75217.75735,292
3/28/2011213.05219.85212.74218.00848,730
3/25/2011223.59226.00215.81220.281,361,490
3/24/2011225.95231.46215.55217.862,182,250
3/23/2011211.58222.24210.87221.921,236,370
3/22/2011205.80211.50205.25210.56792,455
3/21/2011204.64208.75203.08207.751,023,560
3/18/2011194.46198.11193.82196.27709,171
3/17/2011188.00191.53184.86187.45945,634
3/16/2011190.61196.21182.44185.751,402,490
3/15/2011183.91193.30174.18189.261,756,430
3/14/2011207.57211.02203.91206.20912,812
3/11/2011188.30209.78187.69206.421,837,170
3/10/2011200.77201.65193.46199.561,490,230
3/9/2011213.32213.55204.57210.331,074,190
3/8/2011210.76210.80204.50209.351,104,980
3/7/2011214.16216.63206.94210.272,639,070
3/4/2011194.79204.59194.71204.191,588,970
3/3/2011192.21193.93184.09189.601,681,530
3/2/2011196.97198.23189.75194.251,636,380
3/1/2011191.59195.15190.12194.801,156,640
2/28/2011181.83187.32180.18186.261,932,040
2/25/2011175.16180.24172.07179.821,246,130
2/24/2011180.03181.17162.63165.981,875,670
2/23/2011178.55185.35178.23182.541,525,180
2/22/2011180.22181.71173.26177.261,539,640
2/18/2011164.77175.76164.64172.271,639,650
2/17/2011155.05164.56154.53164.171,126,610
2/16/2011154.31156.54149.57153.29950,678
2/15/2011154.48155.74152.55153.96996,631
2/14/2011150.09154.12149.95153.41795,746
2/11/2011148.05149.28144.02146.11906,893
2/10/2011146.12149.83145.50148.50613,885
2/9/2011151.10151.94147.68149.13873,892
2/8/2011144.19150.61143.80150.361,280,030
2/7/2011139.66142.00138.23141.04720,148
2/4/2011137.45140.47135.29138.20958,092
2/3/2011131.83137.63128.12137.081,018,880
2/2/2011131.30134.08129.50131.70618,997
2/1/2011131.59134.38127.07133.411,100,560
1/31/2011126.60132.47126.49128.761,065,180
1/28/2011117.49128.98117.22127.991,737,540
1/27/2011125.11126.42117.66118.841,712,000
1/26/2011117.99124.38116.85124.381,250,970
1/25/2011118.59119.55116.77118.361,058,310
1/24/2011121.74124.72118.50119.49903,157
1/21/2011122.11125.36121.52124.25941,764
1/20/2011128.11128.24123.80124.621,351,160
1/19/2011142.86143.07135.35136.13854,629
1/18/2011136.83139.61136.60137.34631,310
1/14/2011135.36136.31130.41133.221,275,030
1/13/2011145.58145.58134.39136.021,302,150
1/12/2011145.41145.91142.80145.74685,403
1/11/2011144.41145.28142.20144.69827,504
1/10/2011139.00140.47136.87139.06676,041
1/7/2011138.32142.50135.21136.951,211,400
1/6/2011142.69142.77137.60140.34996,408
1/5/2011141.09143.64135.36142.301,986,070
1/4/2011152.85153.08142.62147.391,763,990
1/3/2011159.96161.45154.48156.591,210,190
12/31/2010156.13159.34155.81158.59589,142
12/30/2010156.87157.63153.07154.27658,340
12/29/2010154.93156.76154.22155.42775,431
12/28/2010147.76153.27147.07152.30824,134
12/27/2010142.31143.14141.22142.75295,875
12/23/2010140.91144.10139.47142.83531,958
12/22/2010143.79144.30142.50142.78381,305
Trading Center