LON:USLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	62.25	62.36	61.99	61.99	61.99	0.05%	30,321
Sep 22, 2026	61.96	62.22	61.91	61.96	61.96	-0.31%	15,485
Sep 21, 2026	62.34	62.37	62.05	62.15	62.15	-0.19%	15,845
Sep 18, 2026	62.59	62.35	62.35	62.27	62.27	-0.47%	2,603
Sep 17, 2026	62.83	62.73	62.53	62.57	62.57	-0.15%	3,020
Sep 16, 2026	62.82	62.43	62.43	62.66	62.66	0.30%	19
Sep 15, 2026	62.59	62.49	62.49	62.48	62.48	-0.34%	34
Sep 14, 2026	62.85	62.92	62.85	62.69	62.69	0.37%	25
Sep 11, 2026	62.81	62.82	62.43	62.46	62.46	-	5
Sep 10, 2026	63.00	62.53	62.53	62.46	62.46	-0.28%	266
Sep 9, 2026	62.92	63.03	63.03	62.64	62.64	-0.85%	14
Sep 8, 2026	63.04	63.26	62.74	63.17	63.17	0.33%	8,515
Sep 7, 2026	63.44	63.50	62.96	62.96	62.96	-1.02%	1,846
Sep 4, 2026	63.43	63.74	63.43	63.61	63.61	-0.04%	1,970
Sep 3, 2026	63.44	63.55	63.41	63.64	63.64	0.28%	381
Sep 2, 2026	63.63	63.53	63.53	63.46	63.46	0.32%	335
Sep 1, 2026	63.32	63.46	63.13	63.25	63.25	-0.60%	279
Aug 28, 2026	63.60	63.47	63.47	63.63	63.63	0.30%	371
Aug 27, 2026	63.76	63.94	63.26	63.44	63.44	-1.01%	374
Aug 26, 2026	64.01	64.01	63.65	64.09	64.09	0.68%	4
Aug 25, 2026	63.72	63.99	63.66	63.66	63.66	0.20%	11
Aug 24, 2026	63.22	63.70	63.70	63.54	63.54	0.34%	560
Aug 21, 2026	63.41	63.50	63.49	63.32	63.32	-0.94%	571
Aug 20, 2026	63.59	63.92	63.59	63.92	63.92	-0.22%	485
Aug 19, 2026	64.38	64.38	64.20	64.06	64.06	-0.65%	10
Aug 18, 2026	63.99	64.48	64.10	64.48	64.48	0.78%	1,553
Aug 17, 2026	64.28	64.26	64.20	63.98	63.98	-0.81%	22
Aug 14, 2026	64.56	64.58	64.56	64.50	64.50	0.09%	1
Aug 13, 2026	64.65	64.34	64.34	64.45	64.45	0.33%	322
Aug 12, 2026	64.02	64.09	63.87	64.23	64.23	0.36%	36
Aug 11, 2026	63.99	64.25	63.99	64.00	64.00	-0.22%	16
Aug 10, 2026	64.63	64.73	64.18	64.14	64.14	-0.83%	736
Aug 7, 2026	64.91	64.91	64.83	64.68	64.68	-0.19%	161
Aug 6, 2026	65.17	65.44	64.96	64.80	64.80	0.40%	306
Aug 5, 2026	64.83	65.33	64.55	64.55	64.55	-0.36%	4,707
Aug 4, 2026	64.76	65.03	64.35	64.78	64.78	-0.18%	19
Aug 3, 2026	65.18	65.27	64.73	64.89	64.89	0.06%	12,211
Jul 31, 2026	65.00	65.21	64.74	64.85	64.85	0.34%	1,542
Jul 30, 2026	65.07	66.40	64.81	64.63	64.63	-3.80%	788
Jul 29, 2026	67.04	67.38	67.04	67.18	67.18	-0.59%	1,351
Jul 28, 2026	67.83	67.83	66.66	67.58	67.58	1.40%	1,224
Jul 27, 2026	65.97	66.85	65.97	66.65	66.65	0.56%	5,654
Jul 24, 2026	65.52	66.29	65.52	66.28	66.28	0.71%	78
Jul 23, 2026	65.65	65.86	65.07	65.81	65.81	1.18%	147
Jul 22, 2026	64.99	65.24	64.63	65.04	65.04	0.45%	387
Jul 21, 2026	64.53	64.85	64.53	64.75	64.75	-0.52%	237
Jul 20, 2026	64.97	65.11	64.73	65.09	65.09	-1.03%	48
Jul 17, 2026	65.96	66.25	65.27	65.77	65.77	1.15%	43
Jul 16, 2026	64.69	64.69	63.74	65.02	65.02	1.11%	5
Jul 15, 2026	64.75	64.75	64.39	64.30	64.30	-0.91%	50