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 (%)
Feb 28, 2019 26.74 26.74 26.22 26.29 224,539 -0.47(-1.76%)
Feb 27, 2019 27.11 27.16 26.66 26.76 151,654 -0.68(-2.48%)
Feb 26, 2019 27.35 27.46 27.06 27.44 88,948 +0.09(+0.33%)
Feb 25, 2019 27.61 27.68 27.24 27.35 116,011 -0.11(-0.40%)
Feb 22, 2019 27.41 27.66 27.38 27.46 467,000 +0.34(+1.25%)
Feb 21, 2019 27.55 27.63 27.11 27.12 239,534 -0.94(-3.35%)
Feb 20, 2019 28.05 28.59 27.92 28.06 326,377 +0.24(+0.86%)
Feb 19, 2019 27.25 27.85 27.24 27.82 234,685 +0.72(+2.66%)
Feb 15, 2019 26.70 27.14 26.43 27.10 165,900 +0.58(+2.19%)
Feb 14, 2019 26.21 26.53 26.14 26.52 114,859 +0.20(+0.76%)
Feb 13, 2019 26.83 27.20 26.28 26.32 140,532 -0.52(-1.94%)
Feb 12, 2019 26.89 26.94 26.73 26.84 59,402 -0.04(-0.15%)
Feb 11, 2019 26.81 27.10 26.80 26.88 59,406 -0.43(-1.57%)
Feb 08, 2019 27.10 27.36 27.01 27.31 74,900 +0.31(+1.15%)
Feb 07, 2019 26.81 27.05 26.74 27.00 71,988 +0.21(+0.78%)
Feb 06, 2019 27.29 27.30 26.70 26.79 112,562 -0.66(-2.40%)
Feb 05, 2019 27.57 27.60 27.30 27.45 63,028 -0.02(-0.07%)
Feb 04, 2019 27.24 27.64 27.24 27.47 116,404 -0.20(-0.72%)
Feb 01, 2019 28.10 28.18 27.58 27.67 164,100 -0.48(-1.71%)
Jan 31, 2019 28.54 28.63 28.04 28.15 176,728 -0.02(-0.07%)
Jan 30, 2019 27.61 28.35 27.52 28.17 531,503 +0.78(+2.85%)
Jan 29, 2019 27.49 27.58 27.31 27.39 102,400 +0.27(+1.00%)
Jan 28, 2019 26.65 27.13 26.63 27.12 126,980 +0.11(+0.41%)
Jan 25, 2019 26.40 27.05 26.40 27.01 212,400 +1.37(+5.34%)
Jan 24, 2019 25.74 25.79 25.51 25.64 68,751 -0.16(-0.62%)
Jan 23, 2019 25.59 25.85 25.49 25.80 70,073 +0.09(+0.35%)
Jan 22, 2019 25.55 25.78 25.41 25.71 150,043 -0.04(-0.16%)
Jan 18, 2019 25.97 26.12 25.72 25.75 176,000 -0.68(-2.57%)
Jan 17, 2019 26.33 26.51 26.20 26.43 77,394 -0.21(-0.79%)
Jan 16, 2019 26.74 26.84 26.63 26.64 97,661 +0.05(+0.19%)
Jan 15, 2019 26.96 27.02 26.54 26.59 41,698 -0.23(-0.86%)
Jan 14, 2019 26.83 26.91 26.66 26.82 217,181 +0.14(+0.52%)
Jan 11, 2019 26.61 26.89 26.59 26.68 57,200 +0.14(+0.53%)
Jan 10, 2019 26.87 26.97 26.53 26.54 122,655 -0.73(-2.68%)
Jan 09, 2019 26.90 27.33 26.83 27.27 107,874 +0.34(+1.26%)
Jan 08, 2019 26.77 27.05 26.77 26.93 98,082 +0.10(+0.37%)
Jan 07, 2019 27.25 27.25 26.82 26.83 79,198 -0.27(-1.00%)
Jan 04, 2019 27.16 27.32 26.78 27.10 119,200 -0.19(-0.70%)
Jan 03, 2019 26.94 27.34 26.76 27.29 551,258 +0.91(+3.45%)
Jan 02, 2019 26.12 26.89 26.12 26.38 401,374 +0.01(+0.04%)
Dec 31, 2018 26.01 26.48 25.89 26.37 140,200 +0.29(+1.11%)
Dec 28, 2018 26.00 26.12 25.74 26.08 103,800 +0.39(+1.52%)
Dec 27, 2018 25.50 25.73 25.31 25.69 149,671 +0.70(+2.80%)
Dec 26, 2018 24.89 25.43 24.79 24.99 215,803 +0.82(+3.39%)
Dec 24, 2018 23.89 24.25 23.89 24.17 144,700 +0.52(+2.20%)
Dec 21, 2018 24.01 24.02 23.58 23.65 203,900 -0.50(-2.07%)
Dec 20, 2018 24.19 24.39 23.93 24.15 161,822 +0.64(+2.72%)
Dec 19, 2018 23.93 24.32 23.42 23.51 184,791 -0.19(-0.80%)
Dec 18, 2018 23.68 23.94 23.63 23.70 63,411 -0.14(-0.59%)
Dec 17, 2018 23.61 23.94 23.56 23.84 56,723 +0.29(+1.23%)
Dec 14, 2018 23.35 23.68 23.27 23.55 106,300 -0.62(-2.57%)
Dec 13, 2018 24.11 24.20 23.95 24.17 52,231 +0.10(+0.42%)
Dec 12, 2018 23.97 24.26 23.93 24.07 165,734 +0.57(+2.43%)
Dec 11, 2018 23.81 24.00 23.38 23.50 103,193 +0.15(+0.64%)
Dec 10, 2018 23.39 23.64 23.28 23.35 61,519 -0.40(-1.68%)
Dec 07, 2018 23.41 23.81 23.41 23.75 81,100 +0.46(+1.98%)
Dec 06, 2018 23.14 23.29 23.01 23.29 74,959 -0.10(-0.43%)
Dec 04, 2018 23.74 23.87 23.38 23.39 194,000 +0.46(+2.01%)
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.