Stock Quote

Ultra Silver ETF (NY: AGQ )

43.46 USD -0.38 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.25 53.91 51.00 51.81 3,037,200 +1.06(+2.09%)
Jan 28, 2021 50.16 52.23 47.20 50.75 4,478,681 +5.20(+11.42%)
Jan 27, 2021 45.21 46.35 43.60 45.55 911,135 -0.92(-1.98%)
Jan 26, 2021 46.54 47.22 46.12 46.47 593,863 +0.38(+0.82%)
Jan 25, 2021 47.18 47.40 45.36 46.09 954,499 -0.45(-0.97%)
Jan 22, 2021 45.90 47.00 45.40 46.54 838,600 -1.94(-4.00%)
Jan 21, 2021 47.90 48.67 47.30 48.48 837,426 +0.49(+1.02%)
Jan 20, 2021 46.54 48.15 46.41 47.99 1,324,367 +2.50(+5.50%)
Jan 19, 2021 45.84 46.01 44.93 45.49 1,343,033 +1.61(+3.67%)
Jan 15, 2021 44.61 45.36 43.31 43.88 1,463,100 -3.12(-6.64%)
Jan 14, 2021 46.51 48.35 46.47 47.00 1,091,014 +1.12(+2.44%)
Jan 13, 2021 46.38 47.06 45.68 45.88 802,531 -1.22(-2.59%)
Jan 12, 2021 46.28 47.44 45.66 47.10 994,066 +2.17(+4.83%)
Jan 11, 2021 43.88 46.07 43.82 44.93 1,768,221 -1.16(-2.52%)
Jan 08, 2021 51.67 51.83 43.14 46.09 5,677,100 -8.00(-14.79%)
Jan 07, 2021 53.87 54.45 53.10 54.09 903,711 -0.24(-0.44%)
Jan 06, 2021 54.44 54.70 51.69 54.33 2,206,665 -1.54(-2.76%)
Jan 05, 2021 55.04 56.30 54.26 55.87 830,821 +1.32(+2.42%)
Jan 04, 2021 55.45 55.78 52.60 54.55 1,932,251 +3.27(+6.38%)
Dec 31, 2020 51.28 51.28 51.28 809,654 -0.79(-1.52%)
Dec 30, 2020 50.69 52.12 50.47 52.07 809,654 +1.57(+3.11%)
Dec 29, 2020 50.47 51.14 49.44 50.50 983,426 -0.37(-0.73%)
Dec 28, 2020 52.00 52.65 50.67 50.87 1,443,062 +2.00(+4.09%)
Dec 24, 2020 47.80 49.06 47.67 48.87 453,000 +0.51(+1.06%)
Dec 23, 2020 47.94 49.03 47.83 48.36 878,725 +1.61(+3.44%)
Dec 22, 2020 49.38 49.79 46.33 46.75 2,285,413 -4.72(-9.17%)
Dec 21, 2020 49.75 51.35 49.74 51.47 1,756,271 +2.33(+4.74%)
Dec 18, 2020 49.45 49.84 48.85 49.14 1,061,700 -0.78(-1.56%)
Dec 17, 2020 49.69 50.41 49.18 49.92 1,876,876 +2.25(+4.72%)
Dec 16, 2020 46.20 47.76 45.06 47.67 1,790,533 +3.27(+7.36%)
Dec 15, 2020 43.94 44.57 43.70 44.40 915,449 +2.40(+5.71%)
Dec 14, 2020 42.67 43.37 41.83 42.00 678,812 -0.43(-1.01%)
Dec 11, 2020 42.25 42.97 42.10 42.43 427,100 -0.25(-0.59%)
Dec 10, 2020 42.88 43.63 42.20 42.68 884,329 +0.55(+1.31%)
Dec 09, 2020 43.42 43.60 41.04 42.13 2,055,536 -2.63(-5.88%)
Dec 08, 2020 44.94 45.80 44.32 44.76 903,957 +0.12(+0.27%)
Dec 07, 2020 42.35 45.53 42.31 44.64 1,537,344 +1.42(+3.29%)
Dec 04, 2020 43.04 43.73 42.42 43.22 917,700 +0.09(+0.21%)
Dec 03, 2020 42.70 43.13 41.65 43.13 1,079,294 +0.37(+0.87%)
Dec 02, 2020 41.81 42.90 41.34 42.76 1,034,421 +0.11(+0.26%)
Dec 01, 2020 41.19 42.80 40.94 42.65 2,166,202 +4.73(+12.47%)
Nov 30, 2020 36.62 38.11 36.31 37.92 1,740,227 +0.04(+0.11%)
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%)
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.