Historical Stock Prices

USLV 
$17.21
*  
0.51
2.88%
Get USLV Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading USLV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 17.49 17.52 16.79 17.21 660,538
04/23/2015 17.4 17.88 17.3 17.72 310,715
04/22/2015 17.93 18.02 17.071 17.42 691,204
04/21/2015 18.08 18.4328 17.901 18.18 408,941
04/20/2015 18.33 18.33 17.6695 18.09 934,350
04/17/2015 19.22 19.4 18.9541 19.07 373,227
04/16/2015 19.62 19.7669 18.66 19.16 316,267
04/15/2015 18.91 19.61 18.8 19.31 303,233
04/14/2015 19.04 19.4999 18.85 18.88 300,762
04/13/2015 19.38 19.5 19.187 19.23 169,265
04/10/2015 20.25 20.5672 19.61 19.92 418,683
04/09/2015 18.9 19.18 18.6928 18.89 437,308
04/08/2015 21.26 21.27 19.65 20.13 470,797
04/07/2015 21.48 21.56 21.1 21.4829 160,811
04/06/2015 22.74 23.18 21.89 21.94 377,129
04/02/2015 21.16 21.4899 20.47 20.98 277,383
04/01/2015 21.05 22.37 21.05 21.85 265,109
03/31/2015 20.84 21.41 20.42 20.749 168,164
03/30/2015 21.27 21.33 20.691 21 256,202
03/27/2015 22.5 22.55 21.6 21.97 645,029
03/26/2015 22.54 22.76 22.17 22.38 359,603
03/25/2015 22.58 22.6468 21.93 22.01 231,679
03/24/2015 21.93 22.16 21.45 22.15 286,758
03/23/2015 21.53 22.53 21.43 22.34 476,791
03/20/2015 19.68 21.745 19.5601 21.12 938,198
03/19/2015 18.39 19.24 18.2101 19.01 333,000
03/18/2015 17.03 18.795 16.85 18.795 605,527
03/17/2015 16.7 17.7 16.64 17.12 173,965
03/16/2015 17.62 17.6601 17 17.43 281,598
03/13/2015 17.32 17.35 16.89 17.22 205,614
03/12/2015 17.37 17.43 16.91 17.236 250,028
03/11/2015 17.35 17.36 16.2501 16.928 711,240
03/10/2015 17.9 18.12 17.48 17.6 377,573
03/09/2015 18.06 18.23 17.91 17.98 275,537
03/06/2015 18.3 18.509 17.89 18.25 1,024,805
03/05/2015 19.63 20.05 19.3 19.53 188,556
03/04/2015 19.79 19.83 19 19.44 284,290
03/03/2015 20.4 20.8 19.36 19.7 455,361
03/02/2015 20.87 21 20.06 20.1 203,500
02/27/2015 21.16 21.28 20.7401 20.87 284,486
02/26/2015 21.51 21.57 20.7 20.8 235,519
02/25/2015 20.77 20.92 20.46 20.75 481,846
02/24/2015 19.8 20.6229 19.2 19.71 614,115
02/23/2015 20.37 21.12 19.8001 20 487,150
02/20/2015 20.46 20.659 19.56 19.7 548,214
02/19/2015 20.77 20.9352 20.18 20.33 573,976
02/18/2015 20.51 21.065 19.8612 20.52 686,901
02/17/2015 20.46 20.86 19.9901 20.85 1,503,887
02/13/2015 23.97 24.707 23.81 24.06 416,167
02/12/2015 22.46 22.66 21.9 22.3001 120,589
02/11/2015 22.72 22.78 21.87 22.13 148,961
02/10/2015 22.78 23.4032 22.3901 22.61 150,050
02/09/2015 22.72 23.53 22.72 23.15 242,957
02/06/2015 22.67 22.97 21.27 22 798,678
02/05/2015 23.62 24.49 23.054 24.49 244,253
02/04/2015 24.89 25.95 24.67 24.71 346,312
02/03/2015 24.55 25.19 23.48 24.32 369,682
02/02/2015 23.69 24.64 23.52 23.97 240,704
01/30/2015 22.83 24.5 22.5 24.27 468,236
01/29/2015 25.62 25.71 22.2199 23.03 1,204,174
01/28/2015 28.09 28.89 27.911 28.17 295,860
01/27/2015 27.92 29.25 27.92 28.66 407,358
01/26/2015 28.71 28.93 27.6 27.68 485,058
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?