Stock Quote

Ultra Silver ETF (NY: AGQ )

32.75 USD -0.59 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 46.55 46.64 45.46 45.81 580,212 -0.31(-0.67%)
Jun 30, 2021 45.23 46.24 45.08 46.12 411,737 +1.21(+2.69%)
Jun 29, 2021 44.58 45.09 44.24 44.91 860,834 -1.24(-2.69%)
Jun 28, 2021 46.19 46.46 45.94 46.15 401,756 +0.20(+0.44%)
Jun 25, 2021 46.56 46.58 45.63 45.95 390,770 +0.47(+1.03%)
Jun 24, 2021 46.05 46.31 45.25 45.48 451,236 +0.40(+0.89%)
Jun 23, 2021 45.52 46.74 44.92 45.08 770,211 +0.30(+0.67%)
Jun 22, 2021 45.04 45.23 44.67 44.78 547,514 -0.72(-1.58%)
Jun 21, 2021 45.56 45.73 45.04 45.50 1,091,150 +0.71(+1.59%)
Jun 18, 2021 45.59 46.06 44.78 44.79 1,051,250 -0.67(-1.47%)
Jun 17, 2021 46.72 47.19 44.86 45.46 3,512,657 -5.09(-10.07%)
Jun 16, 2021 52.62 52.91 50.50 50.55 1,133,560 -1.69(-3.24%)
Jun 15, 2021 52.31 52.35 51.10 52.24 1,027,697 -0.82(-1.55%)
Jun 14, 2021 51.84 53.63 51.72 53.06 665,268 -0.12(-0.23%)
Jun 11, 2021 54.24 54.68 53.10 53.18 1,604,932 -0.47(-0.88%)
Jun 10, 2021 52.52 53.71 52.21 53.65 762,748 +0.90(+1.71%)
Jun 09, 2021 52.96 53.57 52.47 52.75 1,603,722 +0.75(+1.44%)
Jun 08, 2021 52.43 52.75 51.56 52.00 677,041 -1.24(-2.33%)
Jun 07, 2021 52.72 53.35 52.43 53.24 705,581 +0.52(+0.99%)
Jun 04, 2021 52.51 53.00 52.43 52.72 972,308 +1.41(+2.75%)
Jun 03, 2021 51.24 51.43 49.65 51.31 1,767,068 -3.00(-5.52%)
Jun 02, 2021 53.42 54.31 53.22 54.31 706,972 +1.35(+2.55%)
Jun 01, 2021 55.35 55.50 52.84 52.96 1,747,476 -0.37(-0.69%)
May 28, 2021 52.12 53.46 52.08 53.33 691,538 +0.33(+0.62%)
May 27, 2021 52.29 53.06 51.67 53.00 447,924 +0.71(+1.36%)
May 26, 2021 53.07 53.40 51.95 52.29 738,439 -1.27(-2.37%)
May 25, 2021 51.67 53.70 51.67 53.56 682,609 +0.93(+1.77%)
May 24, 2021 52.54 53.16 52.22 52.63 507,339 +0.94(+1.82%)
May 21, 2021 53.66 53.66 50.41 51.69 899,758 -1.12(-2.12%)
May 20, 2021 52.81 53.62 52.28 52.81 623,786 +0.28(+0.53%)
May 19, 2021 52.30 54.58 51.60 52.53 1,811,565 -1.84(-3.38%)
May 18, 2021 55.34 55.39 53.67 54.37 1,259,867 -0.19(-0.35%)
May 17, 2021 51.85 54.83 51.58 54.56 2,020,563 +3.16(+6.15%)
May 14, 2021 51.23 51.67 50.80 51.40 948,876 +1.11(+2.21%)
May 13, 2021 49.47 50.42 49.28 50.29 809,426 +0.38(+0.76%)
May 12, 2021 51.36 51.97 49.76 49.91 1,509,566 -2.48(-4.73%)
May 11, 2021 50.53 52.41 50.40 52.39 856,352 +1.33(+2.60%)
May 10, 2021 52.96 53.25 50.75 51.06 996,417 -0.57(-1.10%)
May 07, 2021 50.86 51.73 50.41 51.63 1,034,395 +0.38(+0.74%)
May 06, 2021 49.40 51.70 49.37 51.25 1,840,582 +3.27(+6.82%)
May 05, 2021 47.71 48.12 47.42 47.98 548,843 +0.00(+0.00%)
May 04, 2021 49.81 50.48 46.53 47.98 2,157,647 -1.66(-3.34%)
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.