Historical Stock Prices

USLV 
$12.45
*  
0.36
2.98%
Get USLV Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 12.17 12.68 12.12 12.45 418,834
08/27/2015 11.49 12.4505 11.35 12.09 549,797
08/26/2015 11.54 11.57 10.9399 11.44 1,067,215
08/25/2015 13.14 13.15 12.501 12.7 456,242
08/24/2015 12.91 14.0901 12.82 13.09 867,746
08/21/2015 14.89 15.02 14.1111 14.58 334,092
08/20/2015 15.41 15.45 15.12 15.15 690,343
08/19/2015 14.06 14.75 14.06 14.49 504,684
08/18/2015 13.33 13.6099 13.04 13.4 704,584
08/17/2015 15 15 14.68 14.79 175,011
08/14/2015 15.36 15.66 14.3844 14.535 501,945
08/13/2015 15.04 15.31 14.85 15.05 276,775
08/12/2015 15.12 15.608 15.12 15.39 512,020
08/11/2015 14.75 14.9 14.42 14.87 612,925
08/10/2015 13.73 15.01 13.6401 14.55 738,295
08/07/2015 13.38 14 13.26 13.32 409,552
08/06/2015 12.87 13.32 12.85 12.97 186,724
08/05/2015 12.93 13.1555 12.693 12.88 208,889
08/04/2015 12.79 12.96 12.63 12.8 156,271
08/03/2015 13.19 13.2 12.4299 12.66 286,361
07/31/2015 13.81 13.92 13.1424 13.19 250,234
07/30/2015 13.23 13.52 13.11 13.23 198,589
07/29/2015 13.16 13.72 13.04 13.48 386,247
07/28/2015 13.04 13.17 13 13.05 229,607
07/27/2015 13.05 13.24 12.7321 12.76 427,234
07/24/2015 12.48 13.22 12.25 13.09 574,781
07/23/2015 13.42 13.45 12.84 13.03 459,917
07/22/2015 13.12 13.68 13.03 13.42 386,025
07/21/2015 13.54 13.88 13.35 13.42 300,866
07/20/2015 13.5 14 13.12 13.21 645,608
07/17/2015 13.79 13.8168 13.5313 13.69 485,730
07/16/2015 14.02 14.4799 13.95 14.06 325,987
07/15/2015 14.17 14.37 14.04 14.3 673,508
07/14/2015 15.34 15.35 14.9101 15.07 485,924
07/13/2015 15.03 15.57 14.97 15.43 269,120
07/10/2015 15.36 15.93 15.25 15.7 790,522
07/09/2015 15.44 15.55 14.97 15.28 593,026
07/08/2015 14.48 14.69 14.2001 14.33 465,650
07/07/2015 14.69 14.78 13.004 14.31 2,438,701
07/06/2015 15.86 16.72 15.81 16.21 586,415
07/02/2015 16.14 16.26 15.87 16.09 310,276
07/01/2015 15.92 16.19 15.78 15.94 529,369
06/30/2015 16 16.8264 15.584 16.34 1,146,114
06/29/2015 16.65 16.7664 16.27 16.37 492,414
06/26/2015 16.45 16.71 16.34 16.63 713,042
06/25/2015 16.68 16.978 16.59 16.85 413,249
06/24/2015 16.95 17.09 16.762 16.97 552,131
06/23/2015 16.8 17.08 16.52 16.8 2,049,523
06/22/2015 17.51 18.22 17.51 18 396,572
06/19/2015 18 18.04 17.085 17.77 512,185
06/18/2015 18.72 18.77 17.848 18 1,047,102
06/17/2015 17.54 18.3 17.25 17.97 603,852
06/16/2015 17.28 17.5299 17.03 17.47 599,348
06/15/2015 17.43 18.25 17.42 17.76 734,029
06/12/2015 17.09 17.35 16.98 17.25 751,946
06/11/2015 17.41 17.62 16.995 17.54 610,701
06/10/2015 17.85 17.96 17.35 17.5 569,501
06/09/2015 17.65 17.71 17.32 17.36 836,880
06/08/2015 17.62 17.63 17.21 17.5 852,222
06/05/2015 17.42 18.05 17.4 17.74 1,029,702
06/04/2015 18.4 18.61 17.87 18.11 1,559,590
06/03/2015 19.6 19.79 18.88 19.38 737,016
06/02/2015 20.15 20.44 20.0399 20.35 194,910
06/01/2015 21.07 21.71 19.93 20.13 447,216
05/29/2015 20.18 20.42 19.99 20.12 248,658
05/28/2015 19.96 20.1 19.48 19.97 408,234
*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?