Direxion Daily Silver Bull 2X ETF (USLV)

NYSEARCA: USLV · Real-Time Price · USD

15.68

-1.22 (-7.22%)

At close: Aug 18, 2026, 4:00 PM EDT

15.91

+0.23 (1.48%)

Pre-market: Aug 19, 2026, 8:10 AM EDT

USLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	13.75	14.28	13.61	13.97	13.97	3.56%	46,914
Jun 25, 2026	13.86	13.94	13.18	13.49	13.49	1.58%	38,502
Jun 24, 2026	13.99	14.30	12.53	13.28	13.28	-13.88%	81,870
Jun 23, 2026	15.84	15.86	15.33	15.42	15.42	-10.85%	55,844
Jun 22, 2026	18.17	18.17	17.28	17.33	17.30	-1.90%	19,727
Jun 18, 2026	18.36	18.62	17.42	17.67	17.63	-4.04%	51,264
Jun 17, 2026	20.22	20.96	18.40	18.41	18.38	-8.71%	50,519
Jun 16, 2026	20.40	20.40	19.94	20.17	20.13	-0.30%	11,219
Jun 15, 2026	20.77	20.96	20.12	20.23	20.19	7.12%	48,826
Jun 12, 2026	18.42	19.09	18.12	18.89	18.85	1.28%	28,281
Jun 11, 2026	16.72	18.72	16.66	18.65	18.61	10.58%	26,909
Jun 10, 2026	17.30	17.80	16.87	16.87	16.83	-4.14%	19,626
Jun 9, 2026	19.57	19.63	17.25	17.60	17.56	-8.50%	49,864
Jun 8, 2026	19.54	19.68	19.12	19.23	19.19	-0.06%	58,423