Direxion Daily Silver Bull 2X ETF (USLV)
NYSEARCA: USLV · Real-Time Price · USD
16.52
-0.33 (-1.96%)
At close: Sep 8, 2026, 4:00 PM EDT
16.60
+0.08 (0.48%)
After-hours: Sep 8, 2026, 8:00 PM EDT
USLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 16.83 | 16.89 | 16.51 | 16.52 | 16.52 | -1.96% | 32,673 |
| Sep 4, 2026 | 16.52 | 16.85 | 16.30 | 16.85 | 16.85 | -1.58% | 75,754 |
| Sep 3, 2026 | 17.04 | 17.37 | 16.68 | 17.12 | 17.12 | 4.14% | 141,002 |
| Sep 2, 2026 | 16.08 | 16.46 | 16.08 | 16.44 | 16.44 | 4.05% | 72,782 |
| Sep 1, 2026 | 15.92 | 16.41 | 15.71 | 15.80 | 15.80 | -5.67% | 233,352 |
| Aug 31, 2026 | 17.28 | 17.28 | 16.75 | 16.75 | 16.75 | -1.35% | 113,986 |
| Aug 28, 2026 | 19.31 | 19.49 | 16.83 | 16.98 | 16.98 | -8.61% | 313,715 |
| Aug 27, 2026 | 17.96 | 18.68 | 17.70 | 18.58 | 18.58 | 3.51% | 80,638 |
| Aug 26, 2026 | 17.95 | 18.14 | 17.62 | 17.95 | 17.95 | -2.29% | 38,296 |
| Aug 25, 2026 | 17.50 | 18.54 | 17.50 | 18.37 | 18.37 | 0.27% | 86,380 |
| Aug 24, 2026 | 18.56 | 18.80 | 18.05 | 18.32 | 18.32 | -2.29% | 106,327 |
| Aug 21, 2026 | 18.85 | 18.88 | 18.38 | 18.75 | 18.75 | 3.86% | 120,378 |
| Aug 20, 2026 | 17.25 | 18.40 | 17.19 | 18.05 | 18.05 | 5.63% | 179,201 |
| Aug 19, 2026 | 16.50 | 17.09 | 16.33 | 17.09 | 17.09 | 8.99% | 120,966 |
| Aug 18, 2026 | 16.32 | 16.53 | 15.60 | 15.68 | 15.68 | -7.22% | 107,852 |
| Aug 17, 2026 | 16.66 | 17.15 | 16.55 | 16.90 | 16.90 | 3.91% | 91,880 |
| Aug 14, 2026 | 16.38 | 16.76 | 16.27 | 16.27 | 16.26 | 0.71% | 109,581 |
| Aug 13, 2026 | 16.65 | 16.65 | 16.06 | 16.15 | 16.15 | -3.06% | 196,825 |
| Aug 12, 2026 | 17.03 | 17.12 | 16.54 | 16.66 | 16.66 | 1.90% | 128,933 |
| Aug 11, 2026 | 16.50 | 16.58 | 16.15 | 16.35 | 16.35 | -3.82% | 105,577 |
| Aug 10, 2026 | 16.08 | 17.03 | 15.82 | 17.00 | 17.00 | 7.46% | 187,981 |
| Aug 7, 2026 | 16.18 | 16.19 | 15.55 | 15.82 | 15.82 | 6.17% | 173,138 |
| Aug 6, 2026 | 14.71 | 14.95 | 14.48 | 14.90 | 14.90 | -0.93% | 113,117 |
| Aug 5, 2026 | 15.09 | 15.42 | 14.95 | 15.04 | 15.04 | 8.05% | 127,804 |
| Aug 4, 2026 | 13.97 | 14.12 | 13.81 | 13.92 | 13.92 | 5.14% | 312,921 |
| Aug 3, 2026 | 12.69 | 13.24 | 12.58 | 13.24 | 13.24 | 0.40% | 37,422 |
| Jul 31, 2026 | 13.00 | 13.20 | 12.78 | 13.19 | 13.19 | -4.18% | 94,706 |
| Jul 30, 2026 | 13.24 | 13.77 | 13.24 | 13.76 | 13.76 | 6.31% | 73,849 |
| Jul 29, 2026 | 12.88 | 13.80 | 12.70 | 12.95 | 12.95 | 0.39% | 357,209 |
| Jul 28, 2026 | 12.82 | 13.03 | 12.64 | 12.90 | 12.90 | -4.91% | 57,285 |
| Jul 27, 2026 | 13.59 | 13.68 | 13.37 | 13.56 | 13.56 | 1.43% | 27,371 |
| Jul 24, 2026 | 13.47 | 13.68 | 13.32 | 13.37 | 13.37 | 1.92% | 70,864 |
| Jul 23, 2026 | 13.12 | 13.29 | 12.98 | 13.12 | 13.12 | -6.84% | 96,900 |
| Jul 22, 2026 | 14.00 | 14.62 | 14.00 | 14.08 | 14.08 | 3.19% | 888,243 |
| Jul 21, 2026 | 13.56 | 13.85 | 13.45 | 13.65 | 13.65 | 7.95% | 52,672 |
| Jul 20, 2026 | 12.88 | 12.94 | 12.64 | 12.64 | 12.64 | 0.56% | 110,240 |
| Jul 17, 2026 | 12.13 | 12.64 | 11.97 | 12.57 | 12.57 | 2.03% | 78,782 |
| Jul 16, 2026 | 12.67 | 12.70 | 12.21 | 12.32 | 12.32 | -7.37% | 170,625 |
| Jul 15, 2026 | 13.51 | 13.59 | 12.79 | 13.30 | 13.30 | -3.38% | 536,043 |
| Jul 14, 2026 | 13.97 | 14.13 | 13.64 | 13.77 | 13.77 | 3.42% | 463,070 |
| Jul 13, 2026 | 13.73 | 13.73 | 13.10 | 13.31 | 13.31 | -6.33% | 658,053 |
| Jul 10, 2026 | 14.22 | 14.32 | 13.87 | 14.21 | 14.21 | -0.94% | 10,274 |
| Jul 9, 2026 | 14.23 | 14.59 | 13.97 | 14.34 | 14.34 | 4.78% | 30,641 |
| Jul 8, 2026 | 13.74 | 13.83 | 13.09 | 13.69 | 13.69 | -6.17% | 127,906 |
| Jul 7, 2026 | 14.89 | 15.33 | 14.27 | 14.59 | 14.59 | -5.44% | 62,328 |
| Jul 6, 2026 | 15.44 | 15.57 | 15.21 | 15.43 | 15.43 | 3.74% | 72,524 |
| Jul 2, 2026 | 15.06 | 15.43 | 14.67 | 14.87 | 14.87 | 5.14% | 36,988 |
| Jul 1, 2026 | 14.06 | 14.95 | 14.06 | 14.15 | 14.15 | 0.13% | 34,042 |
| Jun 30, 2026 | 14.00 | 14.63 | 13.99 | 14.13 | 14.13 | 3.83% | 31,071 |
| Jun 29, 2026 | 13.89 | 13.89 | 13.27 | 13.61 | 13.61 | -2.59% | 42,541 |