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 29, 2016 30.22 31.03 30.14 31.03 140,943 +0.83(+2.75%)
Feb 26, 2016 31.59 31.60 30.02 30.20 343,113 -1.77(-5.54%)
Feb 25, 2016 31.84 32.23 31.60 31.97 113,352 -0.42(-1.30%)
Feb 24, 2016 33.38 33.98 32.14 32.39 228,966 -0.09(-0.28%)
Feb 23, 2016 32.41 32.73 32.23 32.48 153,814 +0.39(+1.22%)
Feb 22, 2016 31.68 32.40 31.52 32.09 182,448 -0.90(-2.73%)
Feb 19, 2016 32.86 33.27 32.84 32.99 127,825 -0.56(-1.67%)
Feb 18, 2016 32.51 33.78 32.29 33.55 264,548 +0.97(+2.98%)
Feb 17, 2016 32.58 33.07 32.55 32.58 133,402 +0.17(+0.52%)
Feb 16, 2016 33.12 33.22 32.27 32.41 436,148 -2.15(-6.22%)
Feb 12, 2016 34.47 34.56 34.56 34.56 169,900 +0.11(+0.32%)
Feb 11, 2016 34.49 35.55 33.72 34.45 529,461 +1.72(+5.26%)
Feb 10, 2016 32.48 32.76 31.86 32.73 146,073 +0.29(+0.89%)
Feb 09, 2016 33.11 33.43 32.31 32.44 236,867 -0.51(-1.55%)
Feb 08, 2016 32.49 33.49 32.43 32.95 380,898 +1.13(+3.55%)
Feb 05, 2016 30.31 31.86 30.07 31.82 261,659 +0.72(+2.32%)
Feb 04, 2016 31.03 31.21 30.65 31.10 344,729 +0.96(+3.19%)
Feb 03, 2016 29.27 30.79 29.20 30.14 356,803 +1.42(+4.94%)
Feb 02, 2016 28.92 29.11 28.45 28.72 125,835 -0.25(-0.86%)
Feb 01, 2016 28.72 29.20 28.52 28.97 158,437 +0.37(+1.29%)
Jan 29, 2016 28.46 28.75 28.26 28.60 146,935 +0.10(+0.35%)
Jan 28, 2016 28.39 28.64 28.32 28.50 285,978 -1.15(-3.88%)
Jan 27, 2016 29.59 29.97 29.15 29.65 208,816 -0.10(-0.34%)
Jan 26, 2016 29.07 29.92 29.05 29.75 240,018 +1.06(+3.69%)
Jan 25, 2016 28.50 28.73 28.40 28.69 133,850 +0.87(+3.13%)
Jan 22, 2016 28.56 29.04 27.79 27.82 236,640 -0.42(-1.49%)
Jan 21, 2016 27.54 28.24 27.24 28.24 192,729 -0.09(-0.32%)
Jan 20, 2016 28.03 28.39 27.88 28.33 185,711 +0.35(+1.25%)
Jan 19, 2016 28.21 28.25 27.76 27.98 177,113 +0.67(+2.45%)
Jan 15, 2016 28.06 27.31 27.31 27.31 193,200 +0.19(+0.70%)
Jan 14, 2016 27.11 27.22 26.74 27.12 196,528 -1.27(-4.48%)
Jan 13, 2016 27.61 28.50 27.51 28.39 209,628 +1.40(+5.19%)
Jan 12, 2016 27.02 27.12 26.75 26.99 91,854 -0.29(-1.06%)
Jan 11, 2016 27.82 27.90 27.11 27.28 97,394 -0.26(-0.94%)
Jan 08, 2016 28.03 28.12 27.30 27.54 283,660 -1.43(-4.94%)
Jan 07, 2016 28.18 29.26 27.96 28.97 379,586 +1.18(+4.25%)
Jan 06, 2016 27.76 28.33 27.45 27.79 120,795 +0.13(+0.47%)
Jan 05, 2016 27.55 27.85 27.35 27.66 75,842 +0.51(+1.88%)
Jan 04, 2016 28.28 28.48 27.14 27.15 201,120 +0.07(+0.26%)
Dec 31, 2015 27.06 27.08 27.08 27.08 124,800 -0.07(-0.26%)
Dec 30, 2015 27.08 27.26 27.00 27.15 120,158 -0.33(-1.20%)
Dec 29, 2015 27.81 27.94 27.43 27.48 122,791 -0.06(-0.22%)
Dec 28, 2015 27.95 27.96 27.26 27.54 193,817 -1.73(-5.91%)
Dec 24, 2015 29.20 29.27 29.27 29.27 126,900 +0.25(+0.86%)
Dec 23, 2015 28.83 29.13 28.64 29.02 55,483 +0.16(+0.55%)
Dec 22, 2015 29.14 29.16 28.79 28.86 87,973 -0.04(-0.14%)
Dec 21, 2015 28.77 29.11 28.64 28.90 111,879 +0.65(+2.30%)
Dec 18, 2015 27.34 28.64 27.34 28.25 204,412 +1.58(+5.92%)
Dec 17, 2015 27.24 27.35 26.55 26.67 191,787 -1.76(-6.19%)
Dec 16, 2015 28.28 29.04 27.90 28.43 280,491 +1.53(+5.69%)
Dec 15, 2015 26.81 27.20 26.71 26.90 94,131 +0.23(+0.86%)
Dec 14, 2015 27.24 27.24 26.64 26.67 187,275 -1.02(-3.68%)
Dec 11, 2015 27.18 27.79 27.12 27.69 184,557 -0.62(-2.19%)
Dec 10, 2015 28.45 28.64 28.31 28.31 68,831 -0.23(-0.81%)
Dec 09, 2015 29.24 29.24 28.48 28.54 79,528 -0.01(-0.04%)
Dec 08, 2015 28.93 29.04 28.40 28.55 107,817 -0.49(-1.69%)
Dec 07, 2015 29.86 29.95 28.94 29.04 262,494 -1.18(-3.90%)
Dec 04, 2015 29.23 30.44 29.13 30.22 445,723 +1.77(+6.22%)
Dec 03, 2015 28.32 28.61 27.86 28.45 123,286 +0.38(+1.35%)
Dec 02, 2015 28.28 28.35 27.67 28.07 245,118 -0.61(-2.13%)
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.