USLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	12.04	12.60	12.04	12.27	12.27	2.16%	58,798
Oct 19, 2026	12.17	12.17	11.99	12.01	12.01	0.25%	19,269
Oct 16, 2026	12.15	12.36	11.89	11.98	11.98	-1.80%	69,457
Oct 15, 2026	11.88	12.20	11.76	12.20	12.20	6.74%	97,882
Oct 14, 2026	11.92	12.12	11.34	11.43	11.43	-12.14%	116,141
Oct 13, 2026	13.38	13.40	12.90	13.01	13.01	-3.11%	53,099
Oct 12, 2026	13.64	13.64	13.41	13.43	13.43	-1.78%	19,107
Oct 9, 2026	13.72	13.87	13.66	13.67	13.67	4.83%	88,282
Oct 8, 2026	13.05	13.11	12.73	13.04	13.04	-1.44%	1,135,068
Oct 7, 2026	13.27	13.46	13.11	13.23	13.23	-5.77%	64,388
Oct 6, 2026	13.97	14.21	13.75	14.04	14.04	1.37%	35,762
Oct 5, 2026	14.09	14.09	13.76	13.85	13.85	1.09%	41,623
Oct 2, 2026	14.03	14.15	13.30	13.70	13.70	-1.23%	119,397
Oct 1, 2026	13.86	14.00	13.57	13.87	13.87	1.99%	71,022
Sep 30, 2026	13.90	13.93	13.47	13.60	13.60	-3.34%	68,866
Sep 29, 2026	13.91	14.34	13.76	14.07	14.07	1.22%	123,956
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