Stock Quote

Ultra Silver Proshares (NY: AGQ )

37.83 USD -0.05 (-0.13%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 37.56 38.30 37.43 37.88 1,858,300 -2.70(-6.65%)
Nov 25, 2020 40.61 41.02 40.30 40.58 712,200 +0.36(+0.90%)
Nov 24, 2020 39.88 40.51 39.55 40.22 1,203,864 -1.27(-3.06%)
Nov 23, 2020 43.22 43.26 40.92 41.49 1,336,133 -2.26(-5.17%)
Nov 20, 2020 44.67 45.02 43.73 43.75 689,200 +0.74(+1.72%)
Nov 19, 2020 42.31 43.58 42.09 43.01 711,216 -0.97(-2.21%)
Nov 18, 2020 44.69 45.73 43.98 43.98 1,168,726 -0.90(-2.01%)
Nov 17, 2020 45.25 45.38 44.47 44.88 916,979 -1.10(-2.39%)
Nov 16, 2020 45.35 46.23 45.07 45.98 692,531 +0.39(+0.86%)
Nov 13, 2020 46.00 46.24 45.43 45.59 801,800 +1.40(+3.17%)
Nov 12, 2020 44.10 44.73 43.95 44.19 781,457 +0.14(+0.32%)
Nov 11, 2020 42.85 44.21 42.70 44.05 825,827 +0.32(+0.73%)
Nov 10, 2020 44.47 45.08 43.60 43.73 1,505,174 -0.07(-0.16%)
Nov 09, 2020 45.25 45.27 41.64 43.80 3,761,071 -5.94(-11.94%)
Nov 06, 2020 50.26 50.43 48.41 49.74 1,728,900 +0.89(+1.82%)
Nov 05, 2020 46.54 49.00 46.49 48.85 2,111,014 +5.45(+12.56%)
Nov 04, 2020 43.84 44.46 42.82 43.40 1,110,452 -0.80(-1.81%)
Nov 03, 2020 44.99 45.08 43.98 44.20 1,084,520 +0.05(+0.11%)
Nov 02, 2020 43.64 44.24 42.91 44.15 1,053,667 +1.66(+3.91%)
Oct 30, 2020 42.80 43.02 41.74 42.49 1,057,600 +1.07(+2.58%)
Oct 29, 2020 39.83 42.26 39.71 41.42 1,064,169 -0.21(-0.50%)
Oct 28, 2020 41.81 42.03 40.17 41.63 2,427,263 -4.00(-8.77%)
Oct 27, 2020 45.07 45.86 44.70 45.63 938,641 +0.39(+0.86%)
Oct 26, 2020 45.31 46.00 44.80 45.24 920,126 -1.10(-2.37%)
Oct 23, 2020 46.83 46.89 45.53 46.34 854,700 -0.31(-0.66%)
Oct 22, 2020 46.92 47.16 45.37 46.65 1,304,546 -1.39(-2.89%)
Oct 21, 2020 48.25 49.05 47.59 48.04 1,359,879 +0.99(+2.10%)
Oct 20, 2020 46.22 47.67 46.06 47.05 1,375,603 +1.92(+4.25%)
Oct 19, 2020 47.02 47.17 44.88 45.13 1,201,239 +0.46(+1.03%)
Oct 16, 2020 45.91 46.17 44.66 44.67 914,200 -0.57(-1.26%)
Oct 15, 2020 42.85 45.37 42.72 45.24 1,705,395 +0.33(+0.73%)
Oct 14, 2020 45.89 46.43 44.70 44.91 1,937,880 +0.25(+0.56%)
Oct 13, 2020 45.61 45.62 43.79 44.66 2,533,140 -3.73(-7.71%)
Oct 12, 2020 48.32 49.10 47.25 48.39 2,063,504 -0.31(-0.64%)
Oct 09, 2020 46.40 48.72 46.29 48.70 2,410,400 +4.85(+11.06%)
Oct 08, 2020 44.67 45.26 43.16 43.85 1,020,442 +0.30(+0.69%)
Oct 07, 2020 43.00 44.39 42.62 43.55 1,315,867 +1.55(+3.69%)
Oct 06, 2020 45.68 46.06 41.56 42.00 2,309,588 -3.81(-8.32%)
Oct 05, 2020 44.45 46.50 44.39 45.81 1,332,358 +2.14(+4.90%)
Oct 02, 2020 44.12 45.36 43.35 43.67 1,547,000 +0.10(+0.23%)
Oct 01, 2020 43.25 45.19 42.30 43.57 2,349,855 +1.80(+4.31%)
Sep 30, 2020 44.32 44.82 41.33 41.77 2,722,353 -3.68(-8.10%)
Sep 29, 2020 44.26 46.19 44.05 45.45 2,392,062 +2.00(+4.60%)
Sep 28, 2020 42.26 43.68 41.46 43.45 2,022,505 +2.82(+6.94%)
Sep 25, 2020 39.98 41.49 39.81 40.63 2,343,700 -0.86(-2.07%)
Sep 24, 2020 37.87 42.17 37.31 41.49 4,223,011 +1.37(+3.41%)
Sep 23, 2020 43.07 43.75 39.66 40.12 4,444,635 -6.56(-14.05%)
Sep 22, 2020 46.75 47.42 45.36 46.68 1,699,570 -0.90(-1.89%)
Sep 21, 2020 53.26 53.90 43.37 47.58 5,408,163 -9.37(-16.45%)
Sep 18, 2020 56.94 58.35 56.75 56.95 571,300 -1.36(-2.33%)
Sep 17, 2020 55.32 58.32 54.67 58.31 1,099,625 +0.13(+0.22%)
Sep 16, 2020 59.37 59.75 57.20 58.18 1,371,055 -0.15(-0.26%)
Sep 15, 2020 59.23 59.56 57.82 58.33 1,306,808 -0.41(-0.70%)
Sep 14, 2020 57.95 59.30 57.90 58.74 1,003,183 +1.92(+3.38%)
Sep 11, 2020 57.37 58.01 55.95 56.82 847,200 +0.18(+0.32%)
Sep 10, 2020 59.93 60.06 56.40 56.64 1,865,866 -1.41(-2.43%)
Sep 09, 2020 57.08 58.38 56.69 58.05 1,221,434 +1.85(+3.29%)
Sep 08, 2020 54.45 57.60 52.77 56.20 1,748,725 -1.20(-2.09%)
Sep 04, 2020 56.44 57.83 54.79 57.40 2,174,400 +1.46(+2.61%)
Sep 03, 2020 59.13 59.69 55.49 55.94 2,414,912 -3.71(-6.22%)
Sep 02, 2020 60.68 60.80 58.25 59.65 2,426,253 -3.44(-5.45%)
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.