PrShrs Trust II Shs Ultra Silver ETF $55.74

up +0.11


16/9/2014 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
7/7/2011180.12183.11178.55180.911,315,590
7/6/2011174.33179.50173.71176.961,496,260
7/5/2011166.75173.69165.87172.231,519,040
7/1/2011156.90158.69153.06156.601,344,450
6/30/2011168.23168.42162.45164.931,087,740
6/29/2011160.21166.91158.88166.411,376,760
6/28/2011156.00158.66153.89156.991,328,020
6/27/2011156.96159.00152.68153.501,424,120
6/24/2011166.59167.71160.09160.581,585,050
6/23/2011174.55174.65165.00170.892,492,490
6/22/2011182.92185.79181.13182.141,246,890
6/21/2011179.25183.85178.85182.401,110,930
6/20/2011176.58179.46174.44178.07877,067
6/17/2011172.04177.39172.04176.701,033,540
6/16/2011173.28176.19170.06173.60915,250
6/15/2011171.02177.96169.45176.071,626,010
6/14/2011165.13174.38165.00173.891,737,430
6/13/2011174.11176.00164.40166.022,119,610
6/10/2011185.84187.87179.69180.292,182,720
6/9/2011191.82195.66190.01195.391,431,890
6/8/2011184.05188.58182.74188.541,321,140
6/7/2011193.02193.18184.00189.951,673,900
6/6/2011190.68192.63183.05185.881,523,980
6/3/2011175.85184.18174.75181.822,378,060
6/2/2011191.81192.90176.01182.012,885,060
6/1/2011201.44206.06184.23187.123,017,050
5/31/2011208.24208.68201.01207.201,906,430
5/27/2011201.74203.84196.00201.001,963,480
5/26/2011196.03197.95188.25195.702,394,480
5/25/2011194.46201.64193.05200.183,252,600
5/24/2011180.90188.95179.22188.123,163,990
5/23/2011168.27173.59167.92172.731,691,180
5/20/2011169.75175.47164.00171.942,930,010
5/19/2011175.00176.50167.34172.992,601,840
5/18/2011170.04177.43167.41172.853,376,960
5/17/2011156.39162.18152.54161.463,463,720
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
Trading Center