Stock Quote

Ultra Silver ETF (NY: AGQ )

42.60 USD -0.82 (-1.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.45 24.72 24.35 24.65 186,100 +0.19(+0.78%)
Jun 27, 2019 24.32 24.50 24.21 24.46 200,538 -0.14(-0.57%)
Jun 26, 2019 24.58 24.84 24.45 24.60 218,412 -0.23(-0.93%)
Jun 25, 2019 25.04 25.31 24.63 24.83 529,956 -0.37(-1.47%)
Jun 24, 2019 24.80 25.27 24.80 25.20 512,740 +0.38(+1.53%)
Jun 21, 2019 24.86 24.95 24.45 24.82 333,000 -0.35(-1.39%)
Jun 20, 2019 24.97 25.43 24.84 25.17 794,863 +1.00(+4.14%)
Jun 19, 2019 23.68 24.17 23.59 24.17 295,741 +0.40(+1.68%)
Jun 18, 2019 23.66 24.00 23.39 23.77 327,682 +0.53(+2.28%)
Jun 17, 2019 23.45 23.45 23.17 23.24 140,494 -0.05(-0.21%)
Jun 14, 2019 23.61 23.76 23.10 23.29 311,100 -0.12(-0.51%)
Jun 13, 2019 23.13 23.54 23.13 23.41 262,131 +0.40(+1.74%)
Jun 12, 2019 23.01 23.22 22.98 23.01 107,180 +0.04(+0.17%)
Jun 11, 2019 22.84 23.10 22.81 22.97 83,689 +0.17(+0.75%)
Jun 10, 2019 23.02 23.09 22.64 22.80 243,399 -1.03(-4.32%)
Jun 07, 2019 23.86 24.30 23.77 23.83 747,900 +0.47(+2.01%)
Jun 06, 2019 23.54 23.64 23.34 23.36 187,585 +0.22(+0.95%)
Jun 05, 2019 23.72 23.72 23.06 23.14 213,630 -0.12(-0.52%)
Jun 04, 2019 23.01 23.32 22.91 23.26 215,303 +0.10(+0.43%)
Jun 03, 2019 22.86 23.26 22.77 23.16 267,959 +0.70(+3.12%)
May 31, 2019 22.31 22.78 22.24 22.46 185,000 +0.21(+0.94%)
May 30, 2019 22.02 22.42 21.99 22.25 96,086 +0.26(+1.18%)
May 29, 2019 22.05 22.11 21.87 21.99 83,843 +0.24(+1.10%)
May 28, 2019 21.73 21.75 21.57 21.75 196,306 -0.67(-2.97%)
May 24, 2019 22.44 22.48 22.33 22.42 77,400 -0.08(-0.37%)
May 23, 2019 22.29 22.67 22.28 22.50 218,263 +0.46(+2.09%)
May 22, 2019 22.09 22.16 22.00 22.04 69,186 -0.02(-0.09%)
May 21, 2019 21.94 22.10 21.81 22.06 624,873 -0.06(-0.27%)
May 20, 2019 21.99 22.15 21.93 22.12 97,893 +0.13(+0.59%)
May 17, 2019 22.06 22.07 21.90 21.99 311,400 -0.45(-2.01%)
May 16, 2019 23.02 23.06 22.33 22.44 490,272 -0.77(-3.32%)
May 15, 2019 23.24 23.29 23.11 23.21 55,406 -0.01(-0.04%)
May 14, 2019 23.26 23.42 23.14 23.22 406,088 +0.10(+0.43%)
May 13, 2019 23.22 23.22 23.00 23.12 127,276 -0.01(-0.04%)
May 10, 2019 23.05 23.23 23.04 23.13 86,900 +0.04(+0.17%)
May 09, 2019 22.94 23.24 22.91 23.09 88,456 -0.25(-1.07%)
May 08, 2019 23.60 23.60 23.31 23.34 83,276 -0.27(-1.14%)
May 07, 2019 23.52 23.62 23.42 23.61 183,959 +0.01(+0.04%)
May 06, 2019 23.26 23.64 23.26 23.60 49,216 -0.03(-0.13%)
May 03, 2019 23.23 23.80 23.22 23.63 302,000 +0.92(+4.05%)
May 02, 2019 22.67 22.80 22.54 22.71 244,904 -0.10(-0.44%)
May 01, 2019 23.34 23.45 22.66 22.81 349,888 -0.99(-4.16%)
Apr 30, 2019 23.54 23.86 23.46 23.80 111,192 +0.10(+0.42%)
Apr 29, 2019 23.80 23.80 23.56 23.70 218,386 -0.43(-1.78%)
Apr 26, 2019 24.08 24.23 23.94 24.13 243,800 +0.34(+1.43%)
Apr 25, 2019 23.88 24.04 23.70 23.79 85,804 -0.03(-0.13%)
Apr 24, 2019 23.49 23.94 23.49 23.82 96,076 +0.39(+1.67%)
Apr 23, 2019 23.29 23.47 23.18 23.43 161,786 -0.59(-2.46%)
Apr 22, 2019 24.06 24.12 23.98 24.02 65,389 +0.02(+0.08%)
Apr 18, 2019 23.91 24.06 23.90 24.00 95,700 +0.05(+0.21%)
Apr 17, 2019 24.13 24.16 23.75 23.95 59,045 -0.02(-0.08%)
Apr 16, 2019 23.65 24.02 23.65 23.97 110,452 +0.00(+0.00%)
Apr 15, 2019 23.65 24.09 23.50 23.97 124,314 +0.00(+0.00%)
Apr 12, 2019 24.12 24.35 23.94 23.97 79,900 +0.12(+0.50%)
Apr 11, 2019 24.20 24.36 23.67 23.85 213,736 -0.94(-3.79%)
Apr 10, 2019 24.73 25.01 24.73 24.79 52,573 -0.01(-0.04%)
Apr 09, 2019 25.01 25.05 24.77 24.80 87,623 -0.11(-0.44%)
Apr 08, 2019 24.95 24.95 24.72 24.91 299,865 +0.50(+2.04%)
Apr 05, 2019 24.60 24.66 24.33 24.41 110,700 -0.19(-0.77%)
Apr 04, 2019 23.93 24.65 23.73 24.60 344,605 +0.15(+0.61%)
Apr 03, 2019 24.22 24.57 24.19 24.45 83,592 +0.05(+0.21%)
Apr 02, 2019 24.06 24.41 24.02 24.40 83,514 +0.02(+0.08%)
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.