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 (%)
May 30, 2014 58.65 58.65 56.25 57.24 552,133 -1.51(-2.57%)
May 29, 2014 58.11 59.10 58.00 58.75 215,475 +0.14(+0.24%)
May 28, 2014 58.57 59.11 58.40 58.61 187,494 -0.42(-0.71%)
May 27, 2014 59.59 59.59 58.69 59.03 445,372 -2.20(-3.59%)
May 23, 2014 61.19 61.23 61.23 61.23 114,500 -0.47(-0.76%)
May 22, 2014 62.50 62.54 61.47 61.70 131,945 +0.74(+1.21%)
May 21, 2014 60.58 61.42 60.20 60.96 141,925 -0.10(-0.16%)
May 20, 2014 60.26 61.36 60.20 61.06 108,072 +0.20(+0.33%)
May 19, 2014 61.79 61.97 60.58 60.86 138,933 -0.03(-0.05%)
May 16, 2014 60.65 61.08 60.25 60.89 190,709 -0.66(-1.07%)
May 15, 2014 62.21 62.44 61.32 61.55 193,391 -1.79(-2.83%)
May 14, 2014 63.70 63.93 62.92 63.34 272,139 +1.41(+2.28%)
May 13, 2014 62.06 62.36 61.75 61.93 50,668 -0.15(-0.24%)
May 12, 2014 62.31 62.67 61.87 62.08 349,514 +2.48(+4.16%)
May 09, 2014 60.07 60.07 58.94 59.60 150,737 -0.08(-0.13%)
May 08, 2014 60.10 60.47 59.40 59.68 188,803 -0.85(-1.40%)
May 07, 2014 61.96 62.05 60.43 60.53 241,704 -1.68(-2.70%)
May 06, 2014 62.82 62.84 62.05 62.21 140,150 +0.11(+0.18%)
May 05, 2014 62.77 62.84 62.10 62.10 136,225 +0.57(+0.92%)
May 02, 2014 59.63 62.97 59.21 61.53 507,769 +2.38(+4.03%)
May 01, 2014 58.44 59.50 58.09 59.15 406,905 -0.80(-1.33%)
Apr 30, 2014 59.80 60.55 59.08 59.95 635,160 -1.99(-3.21%)
Apr 29, 2014 61.70 62.21 61.49 61.94 124,378 -0.58(-0.93%)
Apr 28, 2014 62.72 62.73 61.84 62.52 197,303 -0.82(-1.29%)
Apr 25, 2014 63.53 63.82 62.71 63.34 154,347 +0.31(+0.49%)
Apr 24, 2014 60.78 64.46 60.78 63.03 408,445 +1.43(+2.32%)
Apr 23, 2014 61.70 62.03 61.44 61.60 124,181 -0.12(-0.19%)
Apr 22, 2014 61.65 61.85 60.88 61.72 214,946 +0.16(+0.26%)
Apr 21, 2014 61.50 61.61 61.09 61.56 278,677 -1.32(-2.10%)
Apr 17, 2014 63.11 62.88 62.88 62.88 165,900 -0.31(-0.49%)
Apr 16, 2014 63.00 63.19 62.45 63.19 118,670 +0.39(+0.62%)
Apr 15, 2014 61.75 62.95 61.52 62.80 543,416 -2.43(-3.73%)
Apr 14, 2014 65.39 65.78 64.99 65.23 112,318 +0.27(+0.42%)
Apr 11, 2014 65.37 65.56 64.86 64.96 142,264 -0.64(-0.98%)
Apr 10, 2014 66.41 66.85 65.50 65.60 327,322 +1.04(+1.61%)
Apr 09, 2014 63.60 64.98 63.45 64.56 363,794 -0.90(-1.37%)
Apr 08, 2014 66.02 66.13 65.25 65.46 192,668 +0.90(+1.39%)
Apr 07, 2014 64.30 65.48 64.25 64.56 193,962 -0.34(-0.52%)
Apr 04, 2014 66.34 66.72 64.36 64.90 357,391 +0.57(+0.89%)
Apr 03, 2014 64.29 64.82 63.92 64.33 141,561 -0.78(-1.20%)
Apr 02, 2014 65.08 66.00 65.08 65.11 228,916 +0.88(+1.37%)
Apr 01, 2014 64.19 64.38 63.41 64.23 159,854 +0.11(+0.17%)
Mar 31, 2014 64.21 64.70 63.73 64.12 228,844 -0.13(-0.20%)
Mar 28, 2014 64.14 64.74 63.69 64.25 189,393 +0.38(+0.60%)
Mar 27, 2014 63.69 63.99 63.05 63.87 220,801 +0.02(+0.03%)
Mar 26, 2014 65.43 65.64 63.44 63.85 466,487 -1.59(-2.43%)
Mar 25, 2014 65.76 66.62 65.18 65.44 211,974 +0.09(+0.14%)
Mar 24, 2014 66.66 66.78 65.04 65.35 416,064 -2.17(-3.21%)
Mar 21, 2014 68.72 68.72 67.28 67.52 233,676 +0.00(+0.00%)
Mar 20, 2014 67.85 68.49 67.35 67.52 417,411 -1.91(-2.75%)
Mar 19, 2014 70.32 71.67 68.95 69.43 478,317 -1.51(-2.13%)
Mar 18, 2014 70.60 71.77 70.55 70.94 391,438 -2.31(-3.15%)
Mar 17, 2014 74.36 75.42 73.21 73.25 443,611 -1.89(-2.52%)
Mar 14, 2014 77.53 77.60 74.50 75.14 711,570 +1.58(+2.15%)
Mar 13, 2014 73.64 74.78 73.44 73.56 539,720 -0.87(-1.17%)
Mar 12, 2014 72.85 75.35 72.36 74.43 579,411 +3.30(+4.64%)
Mar 11, 2014 73.37 73.76 70.10 71.13 595,808 -0.07(-0.10%)
Mar 10, 2014 71.45 72.27 71.03 71.20 350,627 -0.50(-0.70%)
Mar 07, 2014 71.00 72.68 70.81 71.70 898,832 -4.14(-5.46%)
Mar 06, 2014 75.18 76.92 74.67 75.84 417,781 +2.13(+2.89%)
Mar 05, 2014 73.97 74.69 73.56 73.71 363,008 -0.04(-0.06%)
Mar 04, 2014 73.17 74.53 72.69 73.75 674,122 -1.82(-2.41%)
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.