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 (%)
Jun 30, 2016 45.61 47.79 45.52 47.67 342,733 +2.61(+5.79%)
Jun 29, 2016 44.91 45.82 44.57 45.06 400,643 +2.29(+5.35%)
Jun 28, 2016 42.62 43.04 42.49 42.77 136,234 +0.17(+0.40%)
Jun 27, 2016 42.73 42.87 42.08 42.60 205,544 -0.15(-0.35%)
Jun 24, 2016 43.47 43.59 42.22 42.75 351,843 +2.02(+4.96%)
Jun 23, 2016 40.51 40.90 40.50 40.73 57,861 +0.28(+0.69%)
Jun 22, 2016 40.34 40.74 40.26 40.45 69,260 +0.12(+0.30%)
Jun 21, 2016 40.62 40.80 40.00 40.33 138,493 -1.26(-3.03%)
Jun 20, 2016 40.87 41.78 40.84 41.59 183,523 +0.20(+0.48%)
Jun 17, 2016 41.16 41.43 40.35 41.39 216,726 +1.44(+3.60%)
Jun 16, 2016 42.93 43.04 39.85 39.95 420,100 -1.90(-4.54%)
Jun 15, 2016 41.49 42.15 41.23 41.85 203,996 +0.78(+1.90%)
Jun 14, 2016 41.45 41.45 40.70 41.07 114,716 -0.19(-0.46%)
Jun 13, 2016 40.99 41.39 40.69 41.26 207,592 +0.50(+1.23%)
Jun 10, 2016 40.79 41.09 40.25 40.76 236,808 +0.04(+0.10%)
Jun 09, 2016 39.70 40.81 39.58 40.72 296,594 +1.15(+2.91%)
Jun 08, 2016 39.23 39.72 39.00 39.57 395,787 +2.94(+8.03%)
Jun 07, 2016 36.48 36.91 36.26 36.63 258,099 -0.31(-0.84%)
Jun 06, 2016 36.81 37.01 36.48 36.94 272,781 +0.33(+0.90%)
Jun 03, 2016 36.53 36.79 36.21 36.61 321,660 +1.73(+4.96%)
Jun 02, 2016 34.58 35.01 34.58 34.88 111,820 +0.13(+0.37%)
Jun 01, 2016 34.79 35.01 34.07 34.75 209,187 -0.01(-0.03%)
May 31, 2016 35.10 35.30 34.66 34.76 218,454 -1.01(-2.82%)
May 27, 2016 36.05 35.77 35.77 35.77 163,200 -0.54(-1.49%)
May 26, 2016 37.20 37.43 36.22 36.31 165,791 +0.08(+0.21%)
May 25, 2016 36.11 36.50 35.99 36.24 111,391 +0.33(+0.93%)
May 24, 2016 36.31 36.79 35.80 35.90 194,871 -0.81(-2.21%)
May 23, 2016 36.50 36.90 36.31 36.71 131,474 -0.52(-1.40%)
May 20, 2016 37.90 37.90 36.73 37.23 134,500 +0.14(+0.38%)
May 19, 2016 36.70 37.30 36.38 37.09 574,935 -1.60(-4.14%)
May 18, 2016 39.54 40.15 38.00 38.69 239,610 -1.86(-4.59%)
May 17, 2016 40.18 41.08 40.05 40.55 129,439 +0.44(+1.10%)
May 16, 2016 41.10 41.30 39.96 40.11 181,927 +0.18(+0.45%)
May 13, 2016 39.48 40.03 39.04 39.93 112,907 +0.12(+0.30%)
May 12, 2016 41.26 41.47 39.58 39.81 175,566 -1.57(-3.79%)
May 11, 2016 41.50 41.93 40.80 41.38 173,763 +1.30(+3.24%)
May 10, 2016 39.87 40.26 39.60 40.08 125,100 +0.72(+1.83%)
May 09, 2016 40.10 40.10 39.20 39.36 207,064 -2.41(-5.77%)
May 06, 2016 41.29 42.35 41.17 41.77 231,866 +0.54(+1.31%)
May 05, 2016 42.36 42.42 40.70 41.23 181,886 +0.03(+0.07%)
May 04, 2016 41.33 41.68 40.68 41.20 252,566 -0.40(-0.96%)
May 03, 2016 42.50 42.50 41.02 41.60 226,571 -0.34(-0.81%)
May 02, 2016 43.48 43.48 41.87 41.94 352,766 -1.66(-3.81%)
Apr 29, 2016 43.47 44.23 43.07 43.60 485,649 +1.05(+2.47%)
Apr 28, 2016 41.33 42.71 41.17 42.55 486,470 +1.81(+4.44%)
Apr 27, 2016 40.79 41.22 39.95 40.74 315,058 +0.53(+1.32%)
Apr 26, 2016 40.00 40.40 39.64 40.21 145,219 +0.60(+1.51%)
Apr 25, 2016 39.84 40.30 39.30 39.61 217,941 +0.11(+0.28%)
Apr 22, 2016 40.87 41.38 39.01 39.50 483,102 -0.32(-0.80%)
Apr 21, 2016 41.04 41.04 38.46 39.82 945,326 +0.06(+0.15%)
Apr 20, 2016 40.06 40.62 39.55 39.76 515,780 +0.24(+0.61%)
Apr 19, 2016 39.83 39.89 39.12 39.52 536,409 +3.33(+9.20%)
Apr 18, 2016 36.52 36.66 36.12 36.19 152,161 -0.14(-0.39%)
Apr 15, 2016 36.11 36.92 35.51 36.33 181,185 +0.53(+1.48%)
Apr 14, 2016 36.06 36.36 35.65 35.80 152,301 -0.29(-0.80%)
Apr 13, 2016 36.46 36.71 35.64 36.09 297,424 -0.03(-0.10%)
Apr 12, 2016 35.51 36.24 35.18 36.12 412,827 +1.17(+3.36%)
Apr 11, 2016 34.02 35.17 34.00 34.95 390,826 +2.39(+7.34%)
Apr 08, 2016 32.01 32.69 31.99 32.56 158,341 +0.62(+1.94%)
Apr 07, 2016 32.22 32.60 31.70 31.94 193,013 +0.57(+1.82%)
Apr 06, 2016 31.24 31.84 31.04 31.37 121,023 -0.31(-0.98%)
Apr 05, 2016 31.81 31.81 31.44 31.68 181,346 +0.89(+2.89%)
Apr 04, 2016 31.28 31.43 30.77 30.79 134,233 -0.60(-1.91%)
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.