Skip to main content

Ultra Silver 2X ETF (NY: AGQ )

24.34 -0.34 (-1.38%)
Official Closing Price Updated: 4:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 25.01 25.01 24.37 24.68 915,078 -0.25(-1.00%)
Feb 20, 2024 25.22 25.25 24.86 24.93 798,793 -0.83(-3.22%)
Feb 16, 2024 24.97 25.99 24.59 25.76 1,146,539 +1.07(+4.33%)
Feb 15, 2024 24.45 24.98 24.43 24.69 1,312,399 +1.14(+4.84%)
Feb 14, 2024 23.04 23.76 22.99 23.55 936,009 +0.58(+2.53%)
Feb 13, 2024 23.53 23.53 22.79 22.97 2,019,689 -1.36(-5.59%)
Feb 12, 2024 24.00 24.49 23.94 24.33 847,044 +0.19(+0.79%)
Feb 09, 2024 23.85 24.21 23.61 24.14 762,352 +0.06(+0.25%)
Feb 08, 2024 23.55 24.20 23.44 24.08 1,360,272 +0.74(+3.17%)
Feb 07, 2024 23.58 23.82 23.33 23.34 1,270,762 -0.45(-1.89%)
Feb 06, 2024 23.55 23.93 23.47 23.79 901,237 +0.16(+0.68%)
Feb 05, 2024 23.56 23.82 23.45 23.63 1,649,780 -0.68(-2.80%)
Feb 02, 2024 24.00 24.45 23.74 24.31 2,593,717 -1.19(-4.67%)
Feb 01, 2024 24.83 25.65 24.50 25.50 1,317,556 +0.75(+3.03%)
Jan 31, 2024 25.48 25.80 24.62 24.75 1,439,088 -0.75(-2.94%)
Jan 30, 2024 25.73 25.80 24.98 25.50 991,989 -0.04(-0.16%)
Jan 29, 2024 25.05 25.59 24.60 25.54 1,217,900 +0.87(+3.53%)
Jan 26, 2024 24.55 24.80 24.45 24.67 749,972 -0.20(-0.80%)
Jan 25, 2024 24.88 25.17 24.51 24.87 1,075,259 +0.51(+2.09%)
Jan 24, 2024 24.93 24.98 24.29 24.36 2,439,961 +0.44(+1.84%)
Jan 23, 2024 23.71 23.95 23.59 23.92 1,434,785 +0.81(+3.50%)
Jan 22, 2024 22.91 23.62 22.82 23.11 1,570,048 -1.14(-4.70%)
Jan 19, 2024 24.47 24.47 23.99 24.25 1,520,691 -0.35(-1.42%)
Jan 18, 2024 24.00 24.62 23.92 24.60 1,524,174 +0.35(+1.44%)
Jan 17, 2024 24.51 24.57 24.13 24.25 1,770,283 -0.79(-3.15%)
Jan 16, 2024 25.41 25.49 24.91 25.04 1,524,574 -0.51(-2.00%)
Jan 12, 2024 26.05 26.40 25.36 25.55 1,938,720 +0.89(+3.61%)
Jan 11, 2024 25.02 25.28 24.08 24.66 1,310,941 -0.35(-1.40%)
Jan 10, 2024 24.95 25.15 24.75 25.01 594,256 -0.14(-0.56%)
Jan 09, 2024 25.71 25.74 25.05 25.15 803,902 -0.35(-1.37%)
Jan 08, 2024 25.31 25.75 25.15 25.50 675,487 -0.17(-0.66%)
Jan 05, 2024 25.50 26.41 25.23 25.67 1,248,491 +0.33(+1.30%)
Jan 04, 2024 24.98 25.38 24.61 25.34 1,628,482 -0.02(-0.08%)
Jan 03, 2024 25.37 25.71 24.96 25.36 3,085,457 -1.47(-5.48%)
Jan 02, 2024 27.42 27.69 26.80 26.83 1,164,905 -0.34(-1.25%)
Dec 29, 2023 26.74 27.59 26.59 27.17 1,498,061 -0.48(-1.74%)
Dec 28, 2023 28.15 28.34 27.61 27.65 1,628,457 -0.72(-2.54%)
Dec 27, 2023 28.00 28.76 27.98 28.37 2,156,100 +0.08(+0.28%)
Dec 26, 2023 28.27 28.32 27.86 28.29 640,943 +0.22(+0.78%)
Dec 22, 2023 28.90 29.16 27.93 28.07 1,889,984 -0.57(-1.99%)
Dec 21, 2023 28.56 28.89 28.30 28.64 1,020,360 +0.69(+2.47%)
Dec 20, 2023 28.51 28.63 27.95 27.95 1,163,246 +0.02(+0.07%)
Dec 19, 2023 27.64 28.16 27.57 27.93 1,112,814 +0.62(+2.27%)
Dec 18, 2023 27.52 27.53 27.01 27.31 1,063,674 -0.06(-0.22%)
Dec 15, 2023 27.75 27.86 27.19 27.37 1,568,022 -0.78(-2.77%)
Dec 14, 2023 27.84 28.25 27.78 28.15 1,919,435 +0.91(+3.34%)
Dec 13, 2023 24.86 27.29 24.51 27.24 2,360,396 +2.16(+8.61%)
Dec 12, 2023 25.35 25.37 24.91 25.08 1,161,904 -0.19(-0.75%)
Dec 11, 2023 25.35 25.43 25.01 25.27 1,438,309 -0.41(-1.60%)
Dec 08, 2023 26.38 26.86 25.51 25.68 2,409,764 -1.81(-6.58%)
Dec 07, 2023 27.74 27.76 26.99 27.49 1,102,496 -0.35(-1.26%)
Dec 06, 2023 28.49 28.53 27.69 27.84 960,997 -0.51(-1.80%)
Dec 05, 2023 28.87 29.03 27.92 28.35 1,271,028 -0.95(-3.24%)
Dec 04, 2023 30.10 30.52 29.03 29.30 1,788,933 -2.38(-7.51%)
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.