$20.65 0.00 (%) CS Nassau VelocityShares 3x Inverse Silver Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Silver Inverse Index ER -

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSLV historical data

Date Open High Low Close Volume
9/27/201620.3721.2320.2520.65311,503
9/26/201619.2520.0019.1519.86254,141
9/23/201618.7319.3218.5819.09196,459
9/22/201618.2818.5618.0018.48262,483
9/21/201619.3919.4218.5618.62192,631
9/20/201620.9721.0720.4720.5553,802
9/19/201620.5120.8520.3720.8191,942
9/16/201622.4222.5022.0822.1368,933
9/15/201621.7122.0521.0721.4634,231
9/14/201621.4521.5821.1121.5076,156
9/13/201621.2422.1021.2421.8652,181
9/12/201621.8622.1320.8320.98158,564
9/9/201620.0121.2519.9621.25116,290
9/8/201619.0419.6618.7919.53168,366
9/7/201618.5319.1818.4919.03145,689
9/6/201619.5819.7118.1018.26217,821
9/2/201620.9821.3220.3520.35503,503
9/1/201623.0323.2022.0722.31165,245
8/31/201623.1923.2422.8623.1557,956
8/30/201622.7923.3722.6123.2884,472
8/29/201623.2723.3722.3322.3759,482
8/26/201622.8223.4721.5023.12253,292
8/25/201623.4723.5423.1723.4283,902
8/24/201622.8523.4822.8523.44208,863
8/23/201621.8222.2921.6522.2473,086
8/22/201621.9922.2721.8922.07175,715
8/19/201620.6020.8520.4420.83637,064
8/18/201619.4619.6919.2819.54157,123
8/17/201619.7420.6219.4019.81260,765
8/16/201619.5519.5919.0019.4267,189
8/15/201619.4819.5219.1519.31120,993
8/12/201618.4419.7918.3219.69246,719
8/11/201618.3318.9718.1018.9781,778
8/10/201617.9818.4417.8518.35180,468
8/9/201619.3419.4919.2119.33158,968
8/8/201619.6319.6619.2119.61145,578
8/5/201619.0519.7519.0519.75187,799
8/4/201618.0818.1617.6817.9578,651
8/3/201617.5117.9017.4517.81190,178
8/2/201617.0817.3216.9317.21258,715
8/1/201617.6817.8517.3417.72128,019
7/29/201618.2018.9017.7718.00172,882
7/28/201617.9518.6017.9318.28140,358
7/27/201618.9019.5617.7017.84297,029
7/26/201620.0320.1019.8520.0434,251
7/25/201620.6521.0019.7920.39115,239
7/22/201619.9920.1719.7819.98165,279
7/21/201621.0021.0119.3119.42375,544
7/20/201620.5020.8920.1720.88359,238
7/19/201619.3419.3519.0019.2294,635
7/18/201619.1919.2918.6718.75358,677
7/15/201618.7518.9918.5118.76123,130
7/14/201618.6518.7018.1818.27238,961
7/13/201618.0718.5717.9017.92254,647
7/12/201618.1019.1017.8518.86518,533
7/11/201619.1719.1717.7518.30400,608
7/8/201619.5520.0018.4118.49429,216
7/7/201619.4920.6219.4220.00247,500
7/6/201619.1619.5018.4118.50380,900
7/5/201619.7120.2318.8319.25409,528
7/1/201621.5121.6319.3619.91482,300
6/30/201624.8125.0723.3023.39109,874
6/29/201626.7126.7124.7025.55142,822
6/28/201627.9528.0427.4827.7727,393
6/27/201627.7828.4327.7327.9231,633
6/24/201627.1028.2727.0027.9580,249
6/23/201630.2630.3030.0030.1240,431
6/22/201630.5730.6430.2130.5236,924
6/21/201630.1930.8330.1630.7234,004
6/20/201630.0830.1329.0129.3744,361
6/17/201629.6930.4829.4929.5443,025
6/16/201627.9731.0027.9130.94123,571
6/15/201629.6429.7328.8729.2372,202
6/14/201629.8030.3829.7729.9748,962
6/13/201630.1030.4629.7329.7933,376
6/10/201630.2030.8630.1530.3431,854
6/9/201631.8031.8030.3930.3929,750
6/8/201632.0232.3931.4231.8455,573
6/7/201636.4236.4235.9936.1413,400
6/6/201635.9836.2035.5635.5933,083
6/3/201636.4936.7335.7636.0552,360
6/2/201639.1639.2038.7538.9314,567
6/1/201639.1140.1338.7539.2517,534
5/31/201638.9739.2538.2039.1619,902
5/27/201637.0738.0237.0737.5654,435
5/26/201635.4136.8035.2736.6726,010
5/25/201637.1737.2336.5736.8413,732
5/24/201637.0037.5736.0737.4252,537
5/23/201636.6336.7236.0136.2820,760
5/20/201634.8636.0334.7235.5952,355
5/19/201636.3836.5835.4635.86172,491
5/18/201632.8234.2131.9633.80118,648
5/17/201631.8832.0030.9631.5327,010
5/16/201630.9132.2030.6531.9474,685
5/13/201632.9233.2032.1532.2430,971
5/12/201630.7332.5330.6432.4453,649
5/11/201630.3931.3529.9130.68114,131
5/10/201632.3832.7832.0132.2648,690
5/9/201632.4133.1732.2933.15111,755
5/6/201630.8430.9129.9230.3549,686
  • Showing 1-100 of 1,891 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center