DSLV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
Mar 27 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
Mar 26 2024 | 0.58 | -0.02 | -3.33% | 0.60 | 0.60 | 0.58 | 11,600 |
Mar 25 2024 | 0.60 | -0.02 | -3.23% | 0.60 | 0.60 | 0.60 | 575 |
Mar 22 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 101 |
Mar 21 2024 | 0.62 | -0.05 | -7.46% | 0.65 | 0.65 | 0.62 | 14,000 |
Mar 20 2024 | 0.67 | -0.03 | -4.29% | 0.66 | 0.67 | 0.65 | 17,073 |
Mar 19 2024 | 0.70 | 0.02 | 2.94% | 0.69 | 0.70 | 0.69 | 6,300 |
Mar 18 2024 | 0.68 | -0.02 | -2.86% | 0.70 | 0.70 | 0.68 | 13,140 |
Mar 15 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 10,500 |
Mar 14 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 9,500 |
Mar 13 2024 | 0.70 | 0.04 | 6.06% | 0.69 | 0.70 | 0.69 | 18,500 |
Mar 12 2024 | 0.66 | -0.06 | -8.33% | 0.72 | 0.72 | 0.66 | 29,771 |
Mar 11 2024 | 0.72 | 0.01 | 1.41% | 0.74 | 0.75 | 0.72 | 24,160 |
Mar 08 2024 | 0.71 | 0.01 | 1.43% | 0.70 | 0.71 | 0.70 | 8,200 |
Mar 07 2024 | 0.70 | 0.02 | 2.94% | 0.70 | 0.70 | 0.69 | 10,700 |
Mar 06 2024 | 0.68 | -0.07 | -9.33% | 0.75 | 0.75 | 0.68 | 264,800 |
Mar 05 2024 | 0.75 | 0.07 | 10.29% | 0.66 | 0.82 | 0.66 | 190,375 |
Mar 04 2024 | 0.68 | 0.15 | 28.30% | 0.52 | 0.70 | 0.52 | 207,609 |
Mar 01 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 510 |
Feb 29 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 400 |
Feb 28 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
Feb 27 2024 | 0.53 | -0.01 | -1.85% | 0.53 | 0.53 | 0.53 | 2,000 |
Feb 26 2024 | 0.54 | -0.06 | -10.00% | 0.54 | 0.54 | 0.54 | 6,500 |
Feb 23 2024 | 0.60 | 0.00 | 0.00% | 0.62 | 0.62 | 0.60 | 43,000 |
Feb 22 2024 | 0.60 | 0.06 | 11.11% | 0.55 | 0.60 | 0.55 | 11,000 |
Feb 21 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.54 | 0.52 | 6,000 |
Feb 20 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
Feb 16 2024 | 0.52 | -0.01 | -1.89% | 0.52 | 0.52 | 0.52 | 6,000 |
Feb 15 2024 | 0.53 | 0.01 | 1.92% | 0.50 | 0.53 | 0.50 | 5,150 |
Feb 14 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 95 |
Feb 13 2024 | 0.52 | -0.03 | -5.45% | 0.53 | 0.53 | 0.52 | 10,299 |
Feb 12 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 1,000 |
Feb 09 2024 | 0.55 | -0.04 | -6.78% | 0.57 | 0.57 | 0.53 | 9,310 |
Feb 08 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 150 |
Feb 07 2024 | 0.59 | 0.01 | 1.72% | 0.59 | 0.59 | 0.59 | 14,000 |
Feb 06 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 2,530 |
Feb 05 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 2,500 |
Feb 02 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.58 | 0.55 | 7,321 |
Feb 01 2024 | 0.59 | 0.03 | 5.36% | 0.55 | 0.59 | 0.55 | 5,000 |
Jan 31 2024 | 0.56 | -0.01 | -1.75% | 0.56 | 0.56 | 0.56 | 1,700 |
Jan 30 2024 | 0.57 | -0.01 | -1.72% | 0.58 | 0.58 | 0.57 | 8,556 |
Jan 29 2024 | 0.58 | 0.02 | 3.57% | 0.60 | 0.60 | 0.58 | 3,500 |
Jan 26 2024 | 0.56 | -0.06 | -9.68% | 0.56 | 0.56 | 0.56 | 4,900 |
Jan 25 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 0 |
Jan 24 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 0 |
Jan 23 2024 | 0.62 | 0.01 | 1.64% | 0.61 | 0.62 | 0.61 | 94,500 |
Jan 22 2024 | 0.61 | 0.05 | 8.93% | 0.60 | 0.61 | 0.59 | 45,700 |
Jan 19 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 0 |
Jan 18 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 0 |
Jan 17 2024 | 0.56 | -0.02 | -3.45% | 0.57 | 0.57 | 0.56 | 2,700 |
Jan 16 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.58 | 0.58 | 1,500 |
Jan 15 2024 | 0.59 | 0.02 | 3.51% | 0.57 | 0.60 | 0.57 | 15,731 |
Jan 12 2024 | 0.57 | -0.05 | -8.06% | 0.59 | 0.59 | 0.53 | 57,000 |
Jan 11 2024 | 0.62 | 0.07 | 12.73% | 0.55 | 0.62 | 0.55 | 18,250 |
Jan 10 2024 | 0.55 | -0.04 | -6.78% | 0.56 | 0.56 | 0.55 | 23,500 |
Jan 09 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 2,500 |
Jan 08 2024 | 0.59 | 0.03 | 5.36% | 0.57 | 0.60 | 0.57 | 9,610 |
Jan 05 2024 | 0.56 | -0.06 | -9.68% | 0.59 | 0.60 | 0.56 | 30,900 |
Jan 04 2024 | 0.62 | 0.06 | 10.71% | 0.60 | 0.63 | 0.60 | 15,500 |
Jan 03 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 0 |
Jan 02 2024 | 0.56 | 0.05 | 9.80% | 0.54 | 0.57 | 0.54 | 8,350 |