Stock Quote

Ultra Silver ETF (NY: AGQ )

32.66 USD -0.68 (-2.04%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 33.46 33.83 33.25 33.34 879,005 -0.34(-1.01%)
Sep 22, 2021 33.92 35.06 33.40 33.68 1,403,378 +0.51(+1.54%)
Sep 21, 2021 33.23 33.78 32.78 33.17 915,436 +0.80(+2.47%)
Sep 20, 2021 32.50 33.15 32.11 32.37 1,211,953 -0.41(-1.25%)
Sep 17, 2021 33.60 33.69 32.61 32.78 1,419,506 -1.66(-4.82%)
Sep 16, 2021 34.81 34.81 33.42 34.44 1,947,160 -2.94(-7.87%)
Sep 15, 2021 37.37 37.63 36.97 37.38 418,525 -0.08(-0.21%)
Sep 14, 2021 37.29 37.76 36.69 37.46 778,316 +0.35(+0.94%)
Sep 13, 2021 36.41 37.47 36.34 37.11 751,015 -0.07(-0.19%)
Sep 10, 2021 38.20 38.50 37.16 37.18 678,715 -1.00(-2.62%)
Sep 09, 2021 38.78 38.78 37.81 38.18 603,309 +0.34(+0.90%)
Sep 08, 2021 38.91 38.93 37.66 37.84 898,603 -1.24(-3.17%)
Sep 07, 2021 39.48 39.82 38.52 39.08 1,054,159 -1.32(-3.27%)
Sep 03, 2021 39.43 40.89 39.17 40.40 1,190,952 +2.65(+7.02%)
Sep 02, 2021 38.16 38.19 37.34 37.75 574,096 -0.86(-2.23%)
Sep 01, 2021 38.53 38.95 38.35 38.61 703,828 +0.81(+2.14%)
Aug 31, 2021 38.33 38.56 37.42 37.80 601,825 -0.36(-0.94%)
Aug 30, 2021 38.51 38.58 37.78 38.16 512,766 -0.28(-0.73%)
Aug 27, 2021 36.27 38.52 35.96 38.44 1,269,766 +1.72(+4.68%)
Aug 26, 2021 37.00 37.26 36.30 36.72 711,490 -1.01(-2.68%)
Aug 25, 2021 37.62 37.82 36.81 37.73 461,587 +0.04(+0.11%)
Aug 24, 2021 37.72 38.00 37.32 37.69 611,967 +0.78(+2.11%)
Aug 23, 2021 36.83 37.18 36.42 36.91 865,451 +1.84(+5.25%)
Aug 20, 2021 35.42 35.71 34.56 35.07 825,696 -0.59(-1.65%)
Aug 19, 2021 36.24 36.28 35.38 35.66 534,135 -0.81(-2.22%)
Aug 18, 2021 36.90 36.91 35.89 36.47 945,747 -0.58(-1.57%)
Aug 17, 2021 37.43 37.84 36.76 37.05 510,738 -0.66(-1.75%)
Aug 16, 2021 37.27 37.81 36.94 37.71 599,217 +0.45(+1.21%)
Aug 13, 2021 36.56 37.65 36.35 37.26 824,339 +1.64(+4.60%)
Aug 12, 2021 36.04 36.04 35.02 35.62 719,973 -1.18(-3.21%)
Aug 11, 2021 36.58 36.85 36.10 36.80 754,529 +0.70(+1.94%)
Aug 10, 2021 36.00 36.53 35.86 36.10 851,256 -0.44(-1.20%)
Aug 09, 2021 37.78 38.05 35.82 36.54 1,852,831 -2.80(-7.12%)
Aug 06, 2021 39.93 39.93 38.98 39.34 1,889,324 -2.95(-6.98%)
Aug 05, 2021 43.25 43.31 42.04 42.29 671,987 -0.83(-1.92%)
Aug 04, 2021 45.06 45.24 42.90 43.12 872,086 -0.61(-1.39%)
Aug 03, 2021 43.68 43.88 43.35 43.73 260,123 +0.53(+1.23%)
Aug 02, 2021 42.91 43.64 42.90 43.20 360,931 -0.26(-0.60%)
Jul 30, 2021 43.67 43.96 42.98 43.46 488,991 -0.38(-0.87%)
Jul 29, 2021 43.62 44.61 43.62 43.84 897,393 +2.02(+4.83%)
Jul 28, 2021 40.83 41.89 40.55 41.82 706,330 +0.84(+2.05%)
Jul 27, 2021 42.31 42.33 40.10 40.98 980,684 -1.64(-3.85%)
Jul 26, 2021 42.63 42.93 42.50 42.62 328,786 +0.02(+0.05%)
Jul 23, 2021 42.65 42.79 41.93 42.60 926,637 -0.82(-1.89%)
Jul 22, 2021 42.44 43.50 41.94 43.42 620,046 +0.57(+1.33%)
Jul 21, 2021 41.98 42.98 41.98 42.85 656,278 +1.08(+2.59%)
Jul 20, 2021 42.18 42.54 41.23 41.77 822,633 -0.62(-1.46%)
Jul 19, 2021 43.03 43.14 41.98 42.39 1,236,428 -1.75(-3.96%)
Jul 16, 2021 45.70 45.94 43.96 44.14 1,370,429 -2.49(-5.34%)
Jul 15, 2021 46.61 46.80 46.22 46.63 544,203 +0.22(+0.47%)
Jul 14, 2021 47.17 47.21 45.70 46.41 793,531 +0.93(+2.04%)
Jul 13, 2021 45.64 46.25 45.35 45.48 823,036 -0.82(-1.77%)
Jul 12, 2021 45.90 46.46 45.32 46.30 443,912 +0.33(+0.72%)
Jul 09, 2021 45.43 46.26 45.34 45.97 486,196 +0.71(+1.57%)
Jul 08, 2021 46.06 46.15 44.84 45.26 1,043,252 -0.82(-1.78%)
Jul 07, 2021 46.78 46.93 45.70 46.08 652,386 -0.07(-0.15%)
Jul 06, 2021 47.83 47.92 45.62 46.15 1,130,531 -1.30(-2.74%)
Jul 02, 2021 47.16 47.76 46.50 47.45 1,274,007 +1.64(+3.58%)
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.