UK Markets closed

ProShares Ultra Silver (AGQ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.04-0.79 (-1.93%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202135.7535.7533.8134.4434.44965,900
24 Nov 202135.6135.9035.3735.7835.78392,500
23 Nov 202135.6536.2534.9836.2036.201,098,200
22 Nov 202138.9839.3637.7137.8337.83886,200
19 Nov 202140.1940.5739.1939.2539.25605,200
18 Nov 202140.2040.5439.8740.0440.04530,700
17 Nov 202140.9741.3640.5340.8340.83606,900
16 Nov 202140.7241.2139.8840.0140.01825,300
15 Nov 202140.8541.2540.3640.9940.99785,700
12 Nov 202140.8341.9640.6641.7141.71757,300
11 Nov 202141.0441.6240.8741.4841.48810,200
10 Nov 202140.7341.1339.1639.7039.701,730,500
09 Nov 202138.5938.9637.6038.5038.50696,200
08 Nov 202138.7539.1838.3839.0539.05791,400
05 Nov 202137.7438.0636.9438.0338.03778,100
04 Nov 202137.2037.6636.7536.8636.861,112,000
03 Nov 202134.8036.1634.4636.1136.111,678,000
02 Nov 202136.6436.6635.6336.0936.091,076,800
01 Nov 202137.6837.9137.3937.6737.67427,700
29 Oct 202137.0937.3936.4737.2137.21805,800
28 Oct 202138.1138.3637.4937.7337.73699,200
27 Oct 202138.0738.4337.4537.8637.86530,200
26 Oct 202138.1938.1937.1838.0638.061,305,000
25 Oct 202139.1439.6238.7539.4639.46703,600
22 Oct 202139.0140.3038.2438.6838.681,402,800
21 Oct 202138.1938.3937.6738.1838.18507,600
20 Oct 202137.6139.0137.3438.7238.721,119,700
19 Oct 202137.6937.9036.4236.5536.55929,300
18 Oct 202135.4935.4934.5535.1135.11499,600
15 Oct 202135.4635.8535.1235.5035.50766,700
14 Oct 202135.6536.3235.2036.2136.21758,700
13 Oct 202133.8835.2933.8834.6234.621,224,400
12 Oct 202133.0933.8332.8933.3133.31727,300
11 Oct 202133.4633.9733.2333.2333.23780,700
08 Oct 202134.8634.9933.4033.4733.471,232,100
07 Oct 202132.9033.8932.8433.2933.29887,400
06 Oct 202132.7833.5832.4433.4733.471,027,900
05 Oct 202133.0333.5332.6433.3833.38791,000
04 Oct 202132.7933.6532.5933.5633.56924,500
01 Oct 202132.9433.3032.5533.0833.08837,300
30 Sept 202131.0232.2230.8831.9931.991,516,400
29 Sept 202130.9031.1329.9230.2130.212,576,500
28 Sept 202133.1133.2932.3533.0133.011,245,000
27 Sept 202133.5334.1833.3033.5533.551,012,200
24 Sept 202132.0433.0731.9732.7532.75860,500
23 Sept 202133.4633.8333.2533.3433.34879,700
22 Sept 202133.9235.0633.4033.6833.681,404,600
21 Sept 202133.2333.7832.7833.1733.17920,500
20 Sept 202132.5033.1532.1132.3732.371,212,600
17 Sept 202133.6033.6932.6132.7832.781,419,500
16 Sept 202134.8134.8133.4234.4434.441,948,700
15 Sept 202137.3737.6336.9737.3837.38425,900
14 Sept 202137.2937.7636.6937.4637.46778,300
13 Sept 202136.4137.4736.3437.1137.11752,800
10 Sept 202138.2038.5037.1637.1837.18677,600
09 Sept 202138.7838.7837.8138.1838.18603,500
08 Sept 202138.9138.9337.6637.8437.84898,700
07 Sept 202139.4839.8238.5239.0839.081,047,300
03 Sept 202139.4340.8939.1740.4040.401,190,100
02 Sept 202138.1638.1937.3437.7537.75569,600
01 Sept 202138.5338.9538.3538.6138.61707,400
31 Aug 202138.3338.5637.4237.8037.80602,300
30 Aug 202138.5138.5837.7838.1638.16513,000
27 Aug 202136.2738.5235.9638.4438.441,265,300
26 Aug 202137.0037.2636.3036.7236.72716,200
25 Aug 202137.6237.8236.8137.7337.73462,000
24 Aug 202137.7238.0037.3237.6937.69613,000
23 Aug 202136.8337.1836.4236.9136.91868,100
20 Aug 202135.4235.7134.5635.0735.07825,400
19 Aug 202136.2436.2835.3835.6635.66534,700
18 Aug 202136.9036.9135.8936.4736.47946,100
17 Aug 202137.4337.8436.7637.0537.05510,900
16 Aug 202137.2737.8136.9437.7137.71599,100
13 Aug 202136.5637.6536.3537.2637.26819,100
12 Aug 202136.0436.0435.0235.6235.62718,300
11 Aug 202136.5836.8536.1036.8036.80754,800
10 Aug 202136.0036.5335.8636.1036.10855,300
09 Aug 202137.7838.0535.8236.5436.541,859,400
06 Aug 202139.9339.9338.9839.3439.341,885,700
05 Aug 202143.2543.3142.0442.2942.29674,100
04 Aug 202145.0645.2442.9043.1243.12873,400
03 Aug 202143.6843.8843.3543.7343.73260,500
02 Aug 202142.9143.6442.9043.2043.20361,100
30 Jul 202143.6743.9642.9843.4643.46488,800
29 Jul 202143.6244.6143.6243.8443.84899,700
28 Jul 202140.8341.8940.5541.8241.82707,700
27 Jul 202142.3142.3340.1040.9840.98980,700
26 Jul 202142.6342.9342.5042.6242.62329,500
23 Jul 202142.6542.7941.9342.6042.60926,600
22 Jul 202142.4443.5041.9443.4243.42623,300
21 Jul 202141.9842.9841.9842.8542.85657,300
20 Jul 202142.1842.5441.2341.7741.77823,100
19 Jul 202143.0343.1441.9842.3942.391,237,000
16 Jul 202145.7045.9443.9644.1444.141,370,400
15 Jul 202146.6146.8046.2246.6346.63544,700
14 Jul 202147.1747.2145.7046.4146.41795,000
13 Jul 202145.6446.2545.3645.4845.48824,000
12 Jul 202145.9046.4645.3246.3046.30446,200
09 Jul 202145.4346.2645.3445.9745.97486,200
08 Jul 202146.0646.1544.8445.2645.261,043,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...