USLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	13.99	14.31	13.80	13.90	13.90	-10.53%	211,757
Sep 25, 2026	15.31	15.67	15.09	15.54	15.54	1.48%	51,743
Sep 24, 2026	15.23	15.37	14.98	15.31	15.31	-3.16%	135,419
Sep 23, 2026	16.02	16.02	15.53	15.81	15.81	-7.44%	207,402
Sep 22, 2026	16.20	17.17	16.10	17.08	17.08	4.21%	108,481
Sep 21, 2026	16.74	16.74	16.35	16.46	16.39	-0.93%	41,835
Sep 18, 2026	16.73	16.91	16.53	16.62	16.54	2.94%	71,513
Sep 17, 2026	16.26	16.54	16.11	16.14	16.07	6.68%	128,185
Sep 16, 2026	15.86	15.93	14.75	15.13	15.07	-1.55%	121,900
Sep 15, 2026	15.36	15.50	15.10	15.37	15.30	1.98%	30,614
Sep 14, 2026	15.13	15.47	14.96	15.07	15.01	-4.38%	236,450
Sep 11, 2026	16.00	16.15	15.65	15.76	15.69	2.27%	121,392
Sep 10, 2026	15.98	16.11	15.37	15.41	15.34	-10.67%	274,444
Sep 9, 2026	17.48	17.79	16.93	17.25	17.18	4.42%	101,755
Sep 8, 2026	16.83	16.89	16.51	16.52	16.45	-1.96%	32,958
Sep 4, 2026	16.52	16.85	16.30	16.85	16.78	-1.58%	75,754
Sep 3, 2026	17.04	17.37	16.68	17.12	17.05	4.14%	141,002
Sep 2, 2026	16.08	16.46	16.08	16.44	16.37	4.05%	72,782
Sep 1, 2026	15.92	16.41	15.71	15.80	15.73	-5.67%	233,352
Aug 31, 2026	17.28	17.28	16.75	16.75	16.68	-1.35%	113,986
Aug 28, 2026	19.31	19.49	16.83	16.98	16.91	-8.61%	314,422
Aug 27, 2026	17.96	18.68	17.70	18.58	18.50	3.51%	80,638
Aug 26, 2026	17.95	18.14	17.62	17.95	17.87	-2.29%	38,473
Aug 25, 2026	17.50	18.54	17.50	18.37	18.29	0.27%	106,379
Aug 24, 2026	18.56	18.80	18.05	18.32	18.24	-2.29%	106,327
Aug 21, 2026	18.85	18.88	18.38	18.75	18.67	3.86%	124,206
Aug 20, 2026	17.25	18.40	17.19	18.05	17.97	5.63%	179,201
Aug 19, 2026	16.50	17.09	16.33	17.09	17.02	8.99%	120,966
Aug 18, 2026	16.32	16.53	15.60	15.68	15.61	-7.22%	107,852
Aug 17, 2026	16.66	17.15	16.55	16.90	16.83	3.91%	91,939
Aug 14, 2026	16.38	16.76	16.27	16.27	16.19	0.71%	109,581
Aug 13, 2026	16.65	16.65	16.06	16.15	16.08	-3.06%	196,825
Aug 12, 2026	17.03	17.12	16.54	16.66	16.59	1.90%	128,933
Aug 11, 2026	16.50	16.58	16.15	16.35	16.28	-3.82%	105,577
Aug 10, 2026	16.08	17.03	15.82	17.00	16.93	7.46%	192,478
Aug 7, 2026	16.18	16.19	15.55	15.82	15.75	6.17%	173,979
Aug 6, 2026	14.71	14.95	14.48	14.90	14.84	-0.93%	113,117
Aug 5, 2026	15.09	15.42	14.95	15.04	14.98	8.05%	128,403
Aug 4, 2026	13.97	14.12	13.81	13.92	13.86	5.14%	312,921
Aug 3, 2026	12.69	13.24	12.58	13.24	13.18	0.40%	37,422
Jul 31, 2026	13.00	13.20	12.78	13.19	13.13	-4.18%	94,706
Jul 30, 2026	13.24	13.77	13.24	13.76	13.70	6.31%	73,849
Jul 29, 2026	12.88	13.80	12.70	12.95	12.89	0.39%	357,976
Jul 28, 2026	12.82	13.03	12.64	12.90	12.84	-4.91%	57,285
Jul 27, 2026	13.59	13.68	13.37	13.56	13.50	1.43%	27,371
Jul 24, 2026	13.47	13.68	13.32	13.37	13.31	1.92%	70,990
Jul 23, 2026	13.12	13.29	12.98	13.12	13.06	-6.84%	96,900
Jul 22, 2026	14.00	14.62	14.00	14.08	14.02	3.19%	888,404
Jul 21, 2026	13.56	13.85	13.45	13.65	13.59	7.95%	52,672
Jul 20, 2026	12.88	12.94	12.64	12.64	12.59	0.56%	110,240