Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Silver 2X ETF (NY: AGQ )

39.84 -0.22 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 39.15 39.42 37.06 37.32 355,929 -5.46(-12.76%)
Nov 26, 2014 43.00 42.78 42.78 42.78 81,300 -0.67(-1.54%)
Nov 25, 2014 43.07 43.46 42.50 43.45 188,029 +1.23(+2.91%)
Nov 24, 2014 42.32 42.45 41.66 42.22 130,390 -0.23(-0.54%)
Nov 21, 2014 42.45 43.07 41.43 42.45 344,552 +1.05(+2.54%)
Nov 20, 2014 40.91 41.44 40.64 41.40 162,296 +0.56(+1.37%)
Nov 19, 2014 41.34 42.79 39.46 40.84 311,298 -0.16(-0.39%)
Nov 18, 2014 41.21 41.27 40.70 41.00 209,004 +0.12(+0.29%)
Nov 17, 2014 40.69 41.06 40.21 40.88 174,893 -0.61(-1.47%)
Nov 14, 2014 37.27 41.94 37.18 41.49 510,016 +3.31(+8.67%)
Nov 13, 2014 38.72 38.82 38.01 38.18 129,429 -0.26(-0.68%)
Nov 12, 2014 38.37 38.83 38.25 38.44 131,447 -0.43(-1.11%)
Nov 11, 2014 38.13 39.68 37.80 38.87 203,959 +0.79(+2.07%)
Nov 10, 2014 38.72 38.75 37.75 38.08 237,397 -0.89(-2.28%)
Nov 07, 2014 38.06 39.16 37.95 38.97 322,293 +1.41(+3.75%)
Nov 06, 2014 37.00 37.63 36.81 37.56 221,266 +0.88(+2.40%)
Nov 05, 2014 37.00 38.22 36.62 36.68 526,479 -3.76(-9.30%)
Nov 04, 2014 40.29 40.74 40.00 40.44 180,731 -0.70(-1.70%)
Nov 03, 2014 40.65 41.50 40.29 41.14 180,010 +0.08(+0.19%)
Oct 31, 2014 39.64 41.15 39.55 41.06 401,586 -1.79(-4.18%)
Oct 30, 2014 43.86 43.86 42.10 42.85 473,512 -3.02(-6.58%)
Oct 29, 2014 46.73 47.31 45.70 45.87 176,961 -0.78(-1.67%)
Oct 28, 2014 47.34 47.46 46.55 46.65 106,121 +0.33(+0.71%)
Oct 27, 2014 46.49 46.56 46.31 46.32 80,593 -0.24(-0.52%)
Oct 24, 2014 47.47 47.49 46.39 46.56 158,201 -0.25(-0.53%)
Oct 23, 2014 46.45 47.00 46.22 46.81 136,380 +0.36(+0.78%)
Oct 22, 2014 47.16 47.16 46.31 46.45 300,494 -1.99(-4.11%)
Oct 21, 2014 48.38 49.00 48.31 48.44 176,315 +0.34(+0.71%)
Oct 20, 2014 48.06 48.15 47.44 48.10 208,052 +0.85(+1.79%)
Oct 17, 2014 47.63 47.66 46.90 47.25 214,704 -0.54(-1.13%)
Oct 16, 2014 47.15 48.17 46.80 47.79 160,291 -0.39(-0.81%)
Oct 15, 2014 48.07 50.18 47.77 48.18 335,378 +0.28(+0.58%)
Oct 14, 2014 48.19 48.37 47.44 47.90 159,601 -0.23(-0.48%)
Oct 13, 2014 47.84 48.29 47.22 48.13 171,052 +0.50(+1.05%)
Oct 10, 2014 47.50 47.87 47.05 47.63 94,467 +0.09(+0.19%)
Oct 09, 2014 48.43 49.35 47.50 47.54 332,053 -0.30(-0.63%)
Oct 08, 2014 47.48 48.23 46.00 47.84 385,021 +1.02(+2.18%)
Oct 07, 2014 47.42 47.67 46.32 46.82 294,955 -0.58(-1.22%)
Oct 06, 2014 46.29 47.77 45.90 47.40 402,408 +2.53(+5.64%)
Oct 03, 2014 45.10 45.81 44.31 44.87 385,350 -1.47(-3.17%)
Oct 02, 2014 46.24 46.67 45.63 46.34 239,336 -0.52(-1.11%)
Oct 01, 2014 46.60 48.20 46.43 46.86 375,017 +0.71(+1.54%)
Sep 30, 2014 47.29 48.00 45.20 46.15 497,319 -2.46(-5.06%)
Sep 29, 2014 48.85 49.15 48.31 48.61 151,518 -0.70(-1.42%)
Sep 26, 2014 48.83 49.31 48.50 49.31 139,748 +0.52(+1.07%)
Sep 25, 2014 48.47 49.45 47.65 48.79 312,378 -0.92(-1.85%)
Sep 24, 2014 49.25 50.31 48.83 49.71 236,225 -0.57(-1.13%)
Sep 23, 2014 50.50 50.64 49.91 50.28 144,791 -0.09(-0.18%)
Sep 22, 2014 49.47 50.74 49.34 50.37 397,325 -0.62(-1.22%)
Sep 19, 2014 53.85 53.85 50.38 50.99 628,234 -3.54(-6.49%)
Sep 18, 2014 53.95 55.21 53.75 54.53 192,795 +0.06(+0.11%)
Sep 17, 2014 55.53 56.22 54.42 54.47 175,324 -1.27(-2.28%)
Sep 16, 2014 55.81 56.80 55.08 55.74 167,043 +0.11(+0.20%)
Sep 15, 2014 55.38 55.63 54.88 55.63 135,126 +0.19(+0.34%)
Sep 12, 2014 54.94 55.50 54.62 55.44 217,089 -0.38(-0.68%)
Sep 11, 2014 55.70 55.91 54.90 55.82 400,609 -1.66(-2.89%)
Sep 10, 2014 57.61 57.86 56.90 57.48 149,603 -0.63(-1.08%)
Sep 09, 2014 57.40 58.13 56.81 58.11 167,455 +0.33(+0.57%)
Sep 08, 2014 58.39 58.51 57.05 57.78 244,812 -0.97(-1.65%)
Sep 05, 2014 58.11 58.77 57.85 58.75 135,677 +0.60(+1.03%)
Sep 04, 2014 59.35 59.59 57.77 58.15 255,854 -0.76(-1.29%)
Sep 03, 2014 58.55 58.91 58.41 58.91 148,249 +0.26(+0.44%)
Sep 02, 2014 59.14 59.37 58.13 58.65 366,948 -1.86(-3.07%)
Aug 29, 2014 61.05 60.51 60.51 60.51 173,300 -0.32(-0.53%)
Aug 28, 2014 61.60 61.68 60.83 60.83 265,445 +0.44(+0.73%)
Aug 27, 2014 60.38 60.53 60.26 60.39 108,908 +0.28(+0.47%)
Aug 26, 2014 61.27 61.40 60.05 60.11 159,077 +0.16(+0.27%)
Aug 25, 2014 60.26 60.27 59.70 59.95 123,704 -0.71(-1.17%)
Aug 22, 2014 60.48 60.90 59.64 60.66 167,837 +0.11(+0.18%)
Aug 21, 2014 60.20 60.75 59.99 60.55 105,983 -0.32(-0.53%)
Aug 20, 2014 61.18 61.36 60.42 60.87 79,359 +0.17(+0.28%)
Aug 19, 2014 61.37 61.43 60.10 60.70 401,422 -1.14(-1.84%)
Aug 18, 2014 61.45 61.98 61.15 61.84 99,578 +0.28(+0.45%)
Aug 15, 2014 61.54 62.53 60.96 61.56 349,874 -1.78(-2.81%)
Aug 14, 2014 63.30 63.83 63.01 63.34 87,176 +0.40(+0.64%)
Aug 13, 2014 64.07 64.07 62.15 62.94 160,120 -0.82(-1.29%)
Aug 12, 2014 64.18 64.59 63.07 63.76 121,050 -0.45(-0.70%)
Aug 11, 2014 63.76 64.59 63.60 64.21 75,637 +0.39(+0.61%)
Aug 08, 2014 63.95 64.26 63.48 63.82 118,724 -0.10(-0.16%)
Aug 07, 2014 63.59 64.19 63.36 63.92 126,952 -0.35(-0.54%)
Aug 06, 2014 64.01 64.74 63.92 64.27 235,266 +1.36(+2.16%)
Aug 05, 2014 64.20 64.23 62.61 62.91 448,812 -2.47(-3.78%)
Aug 04, 2014 66.38 66.58 65.00 65.38 146,908 -0.85(-1.28%)
Aug 01, 2014 67.89 67.89 65.64 66.23 166,581 -0.36(-0.54%)
Jul 31, 2014 67.61 67.65 66.29 66.59 203,828 -1.34(-1.97%)
Jul 30, 2014 68.12 68.39 67.24 67.93 84,975 -0.19(-0.28%)
Jul 29, 2014 68.37 68.63 67.16 68.12 107,743 -0.11(-0.16%)
Jul 28, 2014 68.14 68.54 67.43 68.23 211,308 -0.59(-0.86%)
Jul 25, 2014 66.92 68.87 66.60 68.82 249,927 +2.20(+3.30%)
Jul 24, 2014 69.56 69.60 66.10 66.62 600,306 -3.63(-5.17%)
Jul 23, 2014 70.32 70.80 70.15 70.25 103,043 -0.14(-0.20%)
Jul 22, 2014 70.46 71.19 69.69 70.39 154,185 +0.03(+0.04%)
Jul 21, 2014 70.52 70.68 69.94 70.36 137,702 +0.55(+0.79%)
Jul 18, 2014 69.90 70.17 68.97 69.81 191,663 -2.04(-2.84%)
Jul 17, 2014 69.76 72.41 69.20 71.85 441,169 +2.83(+4.10%)
Jul 16, 2014 68.99 69.60 68.60 69.02 154,182 +0.08(+0.12%)
Jul 15, 2014 70.35 71.42 68.43 68.94 552,888 -1.41(-2.00%)
Jul 14, 2014 70.28 70.65 69.76 70.35 441,339 -3.51(-4.75%)
Jul 11, 2014 73.31 74.00 73.30 73.86 127,894 +0.40(+0.54%)
Jul 10, 2014 74.03 74.31 73.32 73.46 633,340 +1.72(+2.40%)
Jul 09, 2014 71.86 72.51 70.86 71.74 386,340 +0.53(+0.74%)
Jul 08, 2014 71.52 71.98 70.27 71.21 213,132 +0.31(+0.44%)
Jul 07, 2014 70.60 70.90 69.73 70.90 231,309 -0.88(-1.23%)
Jul 03, 2014 71.26 71.78 71.78 71.78 70,200 -0.25(-0.35%)
Jul 02, 2014 71.77 72.83 71.66 72.03 243,314 +0.80(+1.12%)
Jul 01, 2014 72.00 72.50 71.00 71.23 240,653 -0.53(-0.74%)
Jun 30, 2014 69.66 71.76 69.35 71.76 332,526 +0.80(+1.13%)
Jun 27, 2014 71.25 71.98 70.90 70.96 217,877 -0.59(-0.82%)
Jun 26, 2014 70.90 71.78 70.66 71.55 164,006 +0.42(+0.59%)
Jun 25, 2014 70.73 72.07 70.69 71.13 281,082 +0.66(+0.94%)
Jun 24, 2014 71.03 71.47 70.18 70.47 420,430 +0.17(+0.24%)
Jun 23, 2014 70.19 70.55 69.65 70.30 259,549 +0.27(+0.39%)
Jun 20, 2014 69.57 70.95 69.55 70.03 388,264 +0.60(+0.86%)
Jun 19, 2014 65.50 70.48 65.50 69.43 921,594 +5.93(+9.34%)
Jun 18, 2014 62.94 63.61 62.76 63.50 208,515 +0.79(+1.26%)
Jun 17, 2014 62.18 62.91 62.08 62.71 173,462 +0.56(+0.90%)
Jun 16, 2014 62.40 62.80 61.89 62.15 305,017 -0.48(-0.77%)
Jun 13, 2014 61.87 62.82 61.67 62.63 279,900 +0.96(+1.56%)
Jun 12, 2014 60.25 61.84 60.08 61.67 443,518 +2.03(+3.40%)
Jun 11, 2014 59.94 59.94 59.36 59.64 116,501 -0.10(-0.17%)
Jun 10, 2014 59.40 59.78 59.36 59.74 214,383 +1.26(+2.15%)
Jun 06, 2014 58.74 58.74 57.70 58.48 190,749 +0.04(+0.07%)
Jun 05, 2014 58.28 59.02 58.18 58.44 285,775 +1.26(+2.20%)
Jun 04, 2014 57.54 57.66 57.08 57.18 71,131 -0.25(-0.44%)
Jun 03, 2014 57.30 57.44 56.87 57.43 167,651 +0.44(+0.77%)
Jun 02, 2014 57.25 57.64 56.69 56.99 187,853 -0.25(-0.44%)
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%)
Mar 03, 2014 75.94 77.14 75.27 75.57 738,953 +1.94(+2.63%)
Feb 28, 2014 75.15 75.15 73.12 73.63 648,969 -0.85(-1.14%)
Feb 27, 2014 74.52 75.62 73.83 74.48 375,754 +0.38(+0.51%)
Feb 26, 2014 76.76 76.87 73.21 74.10 1,281,484 -4.63(-5.88%)
Feb 25, 2014 78.06 79.76 77.94 78.73 714,583 -1.09(-1.37%)
Feb 24, 2014 79.64 80.71 78.33 79.82 688,204 +1.49(+1.90%)
Feb 21, 2014 78.02 79.52 77.28 78.33 493,035 -0.07(-0.09%)
Feb 20, 2014 77.40 79.07 76.91 78.40 594,269 +2.40(+3.16%)
Feb 19, 2014 78.59 78.96 75.25 76.00 808,792 -3.55(-4.46%)
Feb 18, 2014 77.54 79.55 76.96 79.55 904,698 +3.57(+4.70%)
Feb 14, 2014 73.92 75.98 75.98 75.98 1,101,700 +6.44(+9.26%)
Feb 13, 2014 67.74 69.63 67.64 69.54 525,635 +2.22(+3.30%)
Feb 12, 2014 67.92 68.81 67.27 67.32 482,013 -0.17(-0.25%)
Feb 11, 2014 66.23 68.07 66.17 67.49 417,505 +0.97(+1.46%)
Feb 10, 2014 67.67 67.85 66.41 66.52 362,694 +0.32(+0.48%)
Feb 07, 2014 65.53 66.35 64.93 66.20 261,246 +0.59(+0.90%)
Feb 06, 2014 66.13 66.50 65.23 65.61 339,605 +0.50(+0.77%)
Feb 05, 2014 65.76 65.95 64.58 65.11 576,713 +2.34(+3.73%)
Feb 04, 2014 61.77 63.12 61.77 62.77 494,967 +0.71(+1.14%)
Feb 03, 2014 62.04 63.82 61.73 62.06 870,290 +1.22(+2.01%)
Jan 31, 2014 61.92 62.33 60.54 60.84 984,057 -0.20(-0.33%)
Jan 30, 2014 60.78 61.50 60.50 61.04 727,092 -3.81(-5.88%)
Jan 29, 2014 65.39 65.79 63.00 64.85 785,551 +1.34(+2.11%)
Jan 28, 2014 64.46 64.50 62.60 63.51 461,065 -0.21(-0.33%)
Jan 27, 2014 65.14 65.58 63.48 63.72 1,017,255 -2.00(-3.04%)
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.