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, 2020 28.01 29.62 27.98 29.33 1,396,589 +1.47(+5.28%)
Jun 29, 2020 27.78 27.90 27.41 27.86 484,309 -0.02(-0.07%)
Jun 26, 2020 27.43 28.41 26.66 27.88 1,237,100 +0.09(+0.32%)
Jun 25, 2020 27.43 27.83 27.20 27.79 443,985 +1.09(+4.08%)
Jun 24, 2020 27.05 27.86 26.62 26.70 1,033,316 -1.81(-6.35%)
Jun 23, 2020 28.42 28.53 28.12 28.51 549,777 +0.84(+3.04%)
Jun 22, 2020 28.39 28.75 27.50 27.67 719,485 -0.15(-0.54%)
Jun 19, 2020 27.56 28.23 27.47 27.82 394,700 +1.21(+4.55%)
Jun 18, 2020 26.75 26.85 26.33 26.61 190,240 -0.72(-2.63%)
Jun 17, 2020 27.40 27.58 26.99 27.33 125,799 +0.37(+1.37%)
Jun 16, 2020 26.75 27.41 26.74 26.96 289,775 +0.27(+1.01%)
Jun 15, 2020 25.36 26.85 25.15 26.69 467,774 -0.18(-0.67%)
Jun 12, 2020 27.49 27.79 26.60 26.87 351,800 -0.48(-1.76%)
Jun 11, 2020 28.79 29.21 26.99 27.35 697,349 -2.07(-7.04%)
Jun 10, 2020 28.50 29.45 27.26 29.42 852,629 +1.91(+6.94%)
Jun 09, 2020 27.76 28.09 27.45 27.51 188,604 -0.63(-2.24%)
Jun 08, 2020 27.51 28.20 27.26 28.14 314,271 +1.28(+4.77%)
Jun 05, 2020 26.74 26.94 26.37 26.86 417,700 -1.53(-5.39%)
Jun 04, 2020 28.40 28.70 27.79 28.39 329,402 +0.19(+0.67%)
Jun 03, 2020 28.29 28.58 27.31 28.20 931,816 -1.37(-4.63%)
Jun 02, 2020 30.83 30.83 28.70 29.57 680,723 -1.53(-4.92%)
Jun 01, 2020 30.15 31.12 30.08 31.10 763,386 +1.22(+4.08%)
May 29, 2020 29.50 30.14 29.33 29.88 597,300 +1.74(+6.18%)
May 28, 2020 28.31 28.74 27.89 28.14 699,793 +0.27(+0.97%)
May 27, 2020 26.12 27.92 26.02 27.87 690,375 +0.84(+3.11%)
May 26, 2020 28.36 28.41 26.77 27.03 473,174 -0.27(-0.99%)
May 22, 2020 27.15 27.61 27.01 27.30 422,000 +0.62(+2.32%)
May 21, 2020 27.98 28.03 26.14 26.68 557,586 -1.96(-6.84%)
May 20, 2020 28.32 28.98 28.13 28.64 459,259 +0.62(+2.21%)
May 19, 2020 27.67 28.49 27.55 28.02 574,995 +1.71(+6.50%)
May 18, 2020 26.64 27.07 26.06 26.31 828,566 +0.62(+2.41%)
May 15, 2020 25.12 25.88 24.55 25.69 773,300 +2.49(+10.73%)
May 14, 2020 21.78 23.23 21.78 23.20 684,799 +1.24(+5.65%)
May 13, 2020 21.80 22.15 21.53 21.96 460,711 +0.30(+1.39%)
May 12, 2020 22.02 22.27 21.60 21.66 312,106 -0.03(-0.14%)
May 11, 2020 21.91 22.09 21.40 21.69 296,968 -0.29(-1.32%)
May 08, 2020 21.67 22.53 21.65 21.98 481,100 +0.57(+2.66%)
May 07, 2020 20.53 21.75 20.45 21.41 529,753 +1.35(+6.73%)
May 06, 2020 20.23 20.34 19.95 20.06 196,995 -0.24(-1.18%)
May 05, 2020 20.04 20.40 19.80 20.30 361,896 +0.85(+4.37%)
May 04, 2020 19.68 19.83 19.33 19.45 264,255 -0.59(-2.94%)
May 01, 2020 19.97 20.21 19.54 20.04 236,300 -0.15(-0.74%)
Apr 30, 2020 20.56 20.90 19.53 20.19 404,321 -1.18(-5.52%)
Apr 29, 2020 21.24 21.54 20.78 21.37 301,049 +0.63(+3.04%)
Apr 28, 2020 21.10 21.10 20.49 20.74 305,095 -0.43(-2.03%)
Apr 27, 2020 21.32 21.39 20.74 21.17 185,589 -0.11(-0.52%)
Apr 24, 2020 21.70 21.76 20.70 21.28 364,100 -0.15(-0.70%)
Apr 23, 2020 21.80 22.33 21.13 21.43 481,052 +0.25(+1.18%)
Apr 22, 2020 20.66 21.39 20.51 21.18 205,249 +1.00(+4.96%)
Apr 21, 2020 19.44 20.38 19.21 20.18 390,492 -1.69(-7.73%)
Apr 20, 2020 21.42 22.19 21.42 21.87 185,554 +0.63(+2.97%)
Apr 17, 2020 21.68 21.77 21.11 21.24 195,600 -1.12(-5.01%)
Apr 16, 2020 22.21 22.58 21.62 22.36 185,060 +0.04(+0.18%)
Apr 15, 2020 22.53 22.53 21.74 22.32 323,510 -1.09(-4.64%)
Apr 14, 2020 23.55 24.25 23.12 23.41 342,116 +0.75(+3.29%)
Apr 13, 2020 21.82 22.78 21.63 22.66 254,584 -0.08(-0.35%)
Apr 09, 2020 22.55 23.72 22.27 22.74 342,400 +1.63(+7.72%)
Apr 08, 2020 21.53 21.66 20.93 21.11 171,811 -0.35(-1.63%)
Apr 07, 2020 22.22 22.34 21.06 21.46 403,120 +0.07(+0.33%)
Apr 06, 2020 19.93 21.64 19.63 21.39 382,611 +2.11(+10.94%)
Apr 03, 2020 19.53 19.72 19.10 19.28 186,400 -0.35(-1.78%)
Apr 02, 2020 19.38 19.82 19.16 19.63 239,269 +1.56(+8.63%)
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.