Skip to main content

Ultra Silver 2X ETF (NY: AGQ )

28.74 +0.60 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.54 45.73 43.51 45.47 393,415 +1.61(+3.67%)
Jan 29, 2015 46.60 46.69 42.76 43.86 657,695 -5.59(-11.30%)
Jan 28, 2015 49.53 50.43 49.22 49.45 141,237 -0.63(-1.26%)
Jan 27, 2015 49.19 50.66 49.19 50.08 165,383 +1.20(+2.45%)
Jan 26, 2015 50.19 50.41 48.84 48.88 309,354 -2.30(-4.49%)
Jan 23, 2015 51.02 51.49 50.15 51.18 337,695 -0.53(-1.02%)
Jan 22, 2015 51.56 52.19 50.67 51.71 471,654 +1.24(+2.46%)
Jan 21, 2015 51.93 52.29 50.61 50.47 497,334 +1.12(+2.27%)
Jan 20, 2015 48.51 49.76 48.36 49.35 738,984 +1.35(+2.81%)
Jan 16, 2015 45.07 48.73 45.06 48.00 603,210 +4.28(+9.79%)
Jan 15, 2015 44.62 45.38 43.47 43.72 327,564 +0.24(+0.55%)
Jan 14, 2015 44.16 44.80 43.48 43.48 190,343 -0.97(-2.18%)
Jan 13, 2015 44.82 45.47 43.97 44.45 344,252 +2.17(+5.13%)
Jan 12, 2015 42.09 42.57 41.68 42.28 179,203 +0.62(+1.49%)
Jan 09, 2015 41.47 42.44 41.24 41.66 124,733 +0.72(+1.76%)
Jan 08, 2015 42.12 42.68 40.94 40.94 201,442 -1.19(-2.82%)
Jan 07, 2015 41.42 42.70 41.32 42.13 185,093 +0.03(+0.07%)
Jan 06, 2015 40.89 42.97 40.60 42.10 324,435 +1.64(+4.05%)
Jan 05, 2015 39.55 40.75 39.08 40.46 347,209 +2.04(+5.31%)
Jan 02, 2015 37.68 39.77 37.33 38.42 324,143 +0.37(+0.97%)
Dec 31, 2014 39.61 38.05 38.05 38.05 520,800 -2.77(-6.79%)
Dec 30, 2014 39.65 41.77 39.48 40.82 281,186 +2.37(+6.16%)
Dec 29, 2014 39.83 39.89 38.12 38.45 294,019 -1.20(-3.03%)
Dec 26, 2014 40.39 40.42 39.64 39.65 148,899 +1.40(+3.66%)
Dec 24, 2014 38.23 38.25 38.25 38.25 52,700 +0.25(+0.66%)
Dec 23, 2014 38.03 38.64 37.88 38.00 150,092 +0.11(+0.29%)
Dec 22, 2014 39.28 39.50 37.21 37.89 242,850 -1.91(-4.80%)
Dec 19, 2014 39.11 40.05 39.04 39.80 91,993 +0.66(+1.69%)
Dec 18, 2014 39.73 40.13 38.82 39.14 151,414 +0.64(+1.66%)
Dec 17, 2014 38.68 39.61 37.67 38.50 308,573 +0.25(+0.65%)
Dec 16, 2014 40.99 41.18 37.25 38.25 518,209 -2.03(-5.04%)
Dec 15, 2014 43.90 44.18 40.16 40.28 583,576 -4.65(-10.35%)
Dec 12, 2014 45.19 45.58 44.73 44.93 298,654 -0.15(-0.33%)
Dec 11, 2014 44.87 45.94 44.65 45.08 259,093 -0.23(-0.51%)
Dec 10, 2014 45.50 45.88 45.03 45.31 246,924 +0.28(+0.62%)
Dec 09, 2014 43.38 45.85 43.38 45.03 493,950 +3.31(+7.93%)
Dec 08, 2014 41.22 41.94 40.81 41.72 81,746 +0.47(+1.14%)
Dec 05, 2014 41.67 41.69 40.91 41.25 132,054 -0.79(-1.88%)
Dec 04, 2014 42.67 42.90 42.02 42.04 149,573 +0.10(+0.24%)
Dec 03, 2014 42.09 42.71 41.37 41.94 110,063 -0.10(-0.24%)
Dec 02, 2014 41.44 42.41 40.78 42.04 239,194 -0.06(-0.14%)
Dec 01, 2014 39.25 43.69 39.25 42.10 514,854 +4.78(+12.81%)
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%)
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.