Skip to main content

Ultra Silver 2X ETF (NY: AGQ )

28.74 +0.60 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.80 41.43 39.58 41.10 810,040 +1.47(+3.71%)
Mar 30, 2021 40.23 40.40 39.20 39.63 1,177,950 -2.42(-5.76%)
Mar 29, 2021 42.65 42.83 41.22 42.05 677,782 -1.20(-2.77%)
Mar 26, 2021 43.20 43.55 42.73 43.25 552,500 -0.23(-0.53%)
Mar 25, 2021 42.63 43.86 42.47 43.48 899,404 +0.04(+0.09%)
Mar 24, 2021 44.23 44.35 43.32 43.44 570,329 +0.20(+0.46%)
Mar 23, 2021 44.18 44.44 43.21 43.24 1,256,336 -2.82(-6.12%)
Mar 22, 2021 45.43 46.11 45.20 46.06 967,655 -1.48(-3.11%)
Mar 19, 2021 47.29 47.79 46.83 47.54 369,500 +0.85(+1.82%)
Mar 18, 2021 46.23 48.07 46.14 46.69 659,735 -1.34(-2.79%)
Mar 17, 2021 46.73 48.76 46.40 48.03 766,034 +1.38(+2.96%)
Mar 16, 2021 46.53 47.32 46.20 46.65 619,351 -1.09(-2.28%)
Mar 15, 2021 47.42 47.96 46.83 47.74 1,309,181 +1.21(+2.60%)
Mar 12, 2021 44.76 46.56 44.57 46.53 591,800 -0.86(-1.81%)
Mar 11, 2021 47.00 47.51 46.13 47.39 590,910 -0.29(-0.61%)
Mar 10, 2021 46.79 47.70 46.43 47.68 632,388 +1.11(+2.38%)
Mar 09, 2021 46.58 47.40 46.46 46.57 932,886 +2.89(+6.62%)
Mar 08, 2021 44.09 44.61 43.57 43.68 586,390 -0.21(-0.48%)
Mar 05, 2021 44.60 44.60 42.59 43.89 1,423,800 -0.67(-1.50%)
Mar 04, 2021 46.84 48.12 43.45 44.56 1,573,565 -3.01(-6.33%)
Mar 03, 2021 47.52 48.74 46.22 47.57 1,244,893 -2.10(-4.23%)
Mar 02, 2021 48.40 50.36 48.13 49.67 1,050,693 +0.82(+1.68%)
Mar 01, 2021 50.20 50.63 48.61 48.85 1,513,048 +0.01(+0.02%)
Feb 26, 2021 50.29 50.35 47.30 48.84 2,165,600 -3.27(-6.28%)
Feb 25, 2021 53.89 54.82 52.10 52.11 2,130,149 -2.44(-4.47%)
Feb 24, 2021 52.67 54.63 52.11 54.55 1,109,248 +0.99(+1.85%)
Feb 23, 2021 54.16 54.16 51.90 53.56 2,142,276 -2.34(-4.19%)
Feb 22, 2021 52.65 55.96 52.45 55.90 2,871,963 +4.05(+7.81%)
Feb 19, 2021 52.47 53.30 51.62 51.85 2,067,100 +0.94(+1.85%)
Feb 18, 2021 51.54 52.20 50.41 50.91 729,502 -1.53(-2.92%)
Feb 17, 2021 51.34 52.48 50.45 52.44 850,199 +0.52(+1.00%)
Feb 16, 2021 51.25 53.58 50.80 51.92 1,404,042 -0.24(-0.46%)
Feb 12, 2021 51.23 52.71 50.93 52.16 951,400 +1.06(+2.07%)
Feb 11, 2021 51.82 52.10 50.34 51.10 847,357 +0.03(+0.06%)
Feb 10, 2021 52.47 52.58 50.37 51.07 1,001,089 -0.90(-1.73%)
Feb 09, 2021 53.10 53.30 51.39 51.97 866,572 -0.46(-0.88%)
Feb 08, 2021 52.97 53.42 52.31 52.43 1,595,405 +1.85(+3.66%)
Feb 05, 2021 49.72 51.20 49.37 50.58 1,262,300 +1.98(+4.07%)
Feb 04, 2021 48.20 48.82 46.99 48.60 2,139,597 -1.93(-3.82%)
Feb 03, 2021 50.89 51.39 50.05 50.53 1,160,420 +1.35(+2.75%)
Feb 02, 2021 53.67 53.69 48.50 49.18 4,066,330 -10.27(-17.28%)
Feb 01, 2021 63.88 64.32 57.01 59.45 7,790,917 +7.64(+14.75%)
Jan 29, 2021 53.25 53.91 51.00 51.81 3,037,200 +1.06(+2.09%)
Jan 28, 2021 50.16 52.23 47.20 50.75 4,478,681 +5.20(+11.42%)
Jan 27, 2021 45.21 46.35 43.60 45.55 911,135 -0.92(-1.98%)
Jan 26, 2021 46.54 47.22 46.12 46.47 594,708 +0.38(+0.82%)
Jan 25, 2021 47.18 47.40 45.36 46.09 954,499 -0.45(-0.97%)
Jan 22, 2021 45.90 47.00 45.40 46.54 838,600 -1.94(-4.00%)
Jan 21, 2021 47.90 48.67 47.30 48.48 837,426 +0.49(+1.02%)
Jan 20, 2021 46.54 48.15 46.41 47.99 1,324,367 +2.50(+5.50%)
Jan 19, 2021 45.84 46.01 44.93 45.49 1,344,283 +1.61(+3.67%)
Jan 15, 2021 44.61 45.36 43.31 43.88 1,463,100 -3.12(-6.64%)
Jan 14, 2021 46.51 48.35 46.47 47.00 1,091,014 +1.12(+2.44%)
Jan 13, 2021 46.38 47.06 45.68 45.88 802,531 -1.22(-2.59%)
Jan 12, 2021 46.28 47.44 45.66 47.10 994,066 +2.17(+4.83%)
Jan 11, 2021 43.88 46.07 43.82 44.93 1,768,221 -1.16(-2.52%)
Jan 08, 2021 51.67 51.83 43.14 46.09 5,677,100 -8.00(-14.79%)
Jan 07, 2021 53.87 54.45 53.10 54.09 903,711 -0.24(-0.44%)
Jan 06, 2021 54.44 54.70 51.69 54.33 2,206,665 -1.54(-2.76%)
Jan 05, 2021 55.04 56.30 54.26 55.87 830,821 +1.32(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.