PrShrs Trust II Shs Ultra Silver ETF $60.51

down -0.32


29/8/2014 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
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
12/21/2010142.36144.41140.66143.53649,153
12/20/2010142.44145.56138.30144.36811,796
12/17/2010139.87143.13137.40142.07838,899
12/16/2010139.63140.00134.01139.721,191,020
12/15/2010141.38145.05137.72138.371,263,520
12/14/2010144.23148.94143.02145.411,263,540
12/13/2010145.84147.75143.87146.311,069,690
12/10/2010135.70138.65131.54137.58966,294
12/9/2010138.55140.99136.00137.531,079,420
12/8/2010141.01142.32131.14134.912,333,380
12/7/2010157.92158.23137.14138.042,763,090
12/6/2010148.16154.60147.00153.401,511,910
12/3/2010141.86146.00141.15144.571,292,030
12/2/2010136.88142.24136.33137.971,338,220
12/1/2010136.43138.71133.48136.841,149,730
11/30/2010128.64135.77127.67133.311,461,950
11/29/2010122.47125.99119.16125.001,066,520
11/26/2010120.38122.97119.50121.00867,307
11/24/2010127.22129.61124.99128.86727,273
11/23/2010129.32130.75125.53128.061,446,860
11/22/2010126.04131.53124.79131.321,298,930
11/19/2010120.34127.50118.05127.001,400,350
11/18/2010118.96124.42118.12123.361,185,020
11/17/2010111.29114.58110.37111.431,285,790
11/16/2010110.63111.95106.61110.812,624,980
11/15/2010116.64119.61110.91111.021,504,950
11/12/2010126.05127.40113.56116.322,120,340
11/11/2010129.08131.85123.86131.451,301,060
11/10/2010131.37131.71120.05128.033,270,220
11/9/2010138.45147.55119.00122.614,780,260
11/8/2010123.53132.37122.00132.371,231,220
11/5/2010117.71124.94117.43123.641,050,690
11/4/2010112.45118.92111.72118.491,136,590
11/3/2010106.27107.0498.77106.111,380,560
11/2/2010106.57107.13105.06106.54470,238
11/1/2010107.12107.65103.79104.74815,067
10/29/2010100.50105.5999.87105.59804,251
10/28/201097.8199.9396.2299.36539,913
10/27/201097.0397.1194.4496.32635,220
10/26/201093.8099.2793.2398.21573,215
10/25/201097.6798.2594.9296.43735,388
10/22/201093.2093.8392.1993.83384,111
10/21/201098.62100.1192.0092.711,312,620
10/20/201096.3399.7696.1298.69609,927
10/19/201096.92100.0093.9594.641,144,440
10/18/2010101.00104.36100.45104.25467,767
10/15/2010104.81104.85100.76102.38790,787
10/14/2010101.15105.20100.99105.00822,931
10/13/201096.63100.4796.23100.30609,223
10/12/201094.2496.1392.3694.97708,423
10/11/201093.5095.2592.6894.57574,487
10/8/201090.5494.8290.1094.13747,942
10/7/201095.6895.7388.3288.651,241,290
10/6/201091.8594.2091.5194.20534,737
10/5/201087.5392.0087.2091.36634,839
10/4/201085.4785.7884.1184.98287,929
10/1/201085.0486.1484.7685.82443,515
9/30/201084.7585.2881.5883.26597,448
9/29/201083.6884.9783.0083.97428,089
9/28/201079.7383.2478.9883.22463,773
9/27/201081.3681.4780.2380.98308,837
9/24/201080.5081.0579.8681.05468,183
9/23/201077.8479.5276.9678.61311,654
9/22/201078.6578.9277.2378.89491,273
9/21/201075.3878.3074.0278.01693,213
9/20/201076.6577.4175.6075.77493,428
9/17/201076.3976.7574.8575.77475,711
9/16/201075.4976.4375.0776.30420,865
9/15/201073.7875.0573.5774.90452,502
9/14/201072.2874.3272.2674.15379,275
9/13/201070.6072.3069.9270.48493,814
9/10/201069.6270.8369.0869.60223,052
9/9/201070.2171.0068.7368.79306,859
9/8/201070.1071.0069.7470.11295,021
9/7/201070.3970.4668.8069.19410,504
Trading Center