USLV Historical Prices
NYSEARCA: USLVDirexion FundsTrading--Leveraged EquityETFUSD
13.67+0.63 (+4.83%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
USLV price history
The price history for Direxion Daily Silver Bull 2X (USLV) on this page begins on May 25, 2026, when the stock closed at $23.95; it most recently closed at $13.67 on October 5, 2026. The highest price in this record is $24.49, reached on May 25, 2026; the latest close is 44.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
USLV returns
1 week
-0.22%
1 month
-20.75%
3 months
-3.80%
USLV price return, excluding dividends.
USLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.72 | 13.87 | 13.66 | 13.67 | +4.83% | |
| 13.05 | 13.11 | 12.73 | 13.04 | -7.12% | |
| 13.97 | 14.21 | 13.75 | 14.04 | +1.37% | |
| 14.09 | 14.09 | 13.76 | 13.85 | +1.09% | |
| 14.03 | 14.15 | 13.30 | 13.70 | -1.23% | |
| 13.86 | 14.00 | 13.57 | 13.87 | +1.99% | |
| 13.90 | 13.93 | 13.47 | 13.60 | -3.34% | |
| 13.91 | 14.34 | 13.76 | 14.07 | +1.22% | |
| 13.99 | 14.31 | 13.80 | 13.90 | -10.55% | |
| 15.31 | 15.67 | 15.09 | 15.54 | +1.50% | |
| 15.23 | 15.37 | 14.98 | 15.31 | -3.16% | |
| 16.02 | 16.02 | 15.53 | 15.81 | -7.44% | |
| 16.20 | 17.17 | 16.10 | 17.08 | +3.77% | |
| 16.74 | 16.74 | 16.35 | 16.46 | -0.96% | |
| 16.73 | 16.91 | 16.53 | 16.62 | +2.97% | |
| 16.26 | 16.54 | 16.11 | 16.14 | +6.68% | |
| 15.86 | 15.93 | 14.75 | 15.13 | -1.56% | |
| 15.36 | 15.50 | 15.10 | 15.37 | +1.99% | |
| 15.13 | 15.47 | 14.96 | 15.07 | -4.38% | |
| 16.00 | 16.15 | 15.65 | 15.76 | +2.27% | |
| 15.98 | 16.11 | 15.37 | 15.41 | -10.67% | |
| 17.48 | 17.79 | 16.93 | 17.25 | +4.42% | |
| 16.83 | 16.89 | 16.51 | 16.52 | -1.96% | |
| 16.52 | 16.85 | 16.30 | 16.85 | -1.58% | |
| 17.04 | 17.37 | 16.68 | 17.12 | +4.14% | |
| 16.08 | 16.46 | 16.08 | 16.44 | +4.05% | |
| 15.92 | 16.41 | 15.71 | 15.80 | -5.67% | |
| 17.28 | 17.28 | 16.75 | 16.75 | -1.35% | |
| 19.31 | 19.49 | 16.83 | 16.98 | -8.61% | |
| 17.96 | 18.68 | 17.70 | 18.58 | +3.51% | |
| 17.95 | 18.14 | 17.62 | 17.95 | -2.29% | |
| 17.50 | 18.54 | 17.50 | 18.37 | +0.27% | |
| 18.56 | 18.80 | 18.05 | 18.32 | -2.29% | |
| 18.85 | 18.88 | 18.38 | 18.75 | +3.88% | |
| 17.25 | 18.40 | 17.19 | 18.05 | +5.62% | |
| 16.50 | 17.09 | 16.33 | 17.09 | +8.99% | |
| 16.32 | 16.53 | 15.60 | 15.68 | -7.22% | |
| 16.66 | 17.15 | 16.55 | 16.90 | +3.94% | |
| 16.38 | 16.76 | 16.26 | 16.26 | +0.68% | |
| 16.65 | 16.65 | 16.06 | 16.15 | -3.06% | |
| 17.03 | 17.12 | 16.54 | 16.66 | +1.90% | |
| 16.50 | 16.58 | 16.15 | 16.35 | -3.82% | |
| 16.08 | 17.03 | 15.82 | 17.00 | +7.46% | |
| 16.18 | 16.19 | 15.55 | 15.82 | +6.17% | |
| 14.71 | 14.95 | 14.48 | 14.90 | -0.93% | |
| 15.09 | 15.42 | 14.95 | 15.04 | +8.05% | |
| 13.97 | 14.12 | 13.81 | 13.92 | +5.14% | |
| 12.69 | 13.24 | 12.58 | 13.24 | +0.38% | |
| 13.00 | 13.20 | 12.78 | 13.19 | -4.14% | |
| 13.24 | 13.77 | 13.24 | 13.76 | +6.25% | |
| 12.88 | 13.80 | 12.70 | 12.95 | +0.39% | |
| 12.82 | 13.03 | 12.64 | 12.90 | -4.87% | |
| 13.59 | 13.68 | 13.37 | 13.56 | +1.42% | |
| 13.47 | 13.68 | 13.32 | 13.37 | +1.91% | |
| 13.12 | 13.29 | 12.98 | 13.12 | -6.82% | |
| 14.00 | 14.62 | 14.00 | 14.08 | +3.15% | |
| 13.56 | 13.85 | 13.45 | 13.65 | +7.99% | |
| 12.88 | 12.94 | 12.64 | 12.64 | +0.56% | |
| 12.13 | 12.64 | 11.97 | 12.57 | +2.03% | |
| 12.67 | 12.70 | 12.21 | 12.32 | -7.37% | |
| 13.51 | 13.59 | 12.79 | 13.30 | -3.41% | |
| 13.97 | 14.13 | 13.64 | 13.77 | +3.46% | |
| 13.73 | 13.73 | 13.10 | 13.31 | -6.33% | |
| 14.22 | 14.32 | 13.87 | 14.21 | -0.91% | |
| 14.23 | 14.58 | 13.97 | 14.34 | +4.75% | |
| 13.74 | 13.83 | 13.09 | 13.69 | -6.17% | |
| 14.89 | 15.33 | 14.27 | 14.59 | -5.44% | |
| 15.44 | 15.57 | 15.21 | 15.43 | +3.77% | |
| 15.06 | 15.43 | 14.67 | 14.87 | +5.09% | |
| 14.06 | 14.95 | 14.06 | 14.15 | +0.14% | |
| 14.00 | 14.63 | 13.99 | 14.13 | +3.82% | |
| 13.89 | 13.89 | 13.27 | 13.61 | -2.58% | |
| 13.75 | 14.28 | 13.61 | 13.97 | +3.56% | |
| 13.86 | 13.94 | 13.18 | 13.49 | +1.58% | |
| 13.99 | 14.30 | 12.53 | 13.28 | -13.88% | |
| 15.84 | 15.86 | 15.33 | 15.42 | -11.02% | |
| 18.17 | 18.17 | 17.28 | 17.33 | -1.92% | |
| 18.36 | 18.62 | 17.42 | 17.67 | -4.02% | |
| 20.22 | 20.96 | 18.40 | 18.41 | -8.73% | |
| 20.40 | 20.40 | 19.94 | 20.17 | -0.30% | |
| 20.77 | 20.96 | 20.12 | 20.23 | +7.09% | |
| 18.42 | 19.09 | 18.12 | 18.89 | +1.29% | |
| 16.72 | 18.72 | 16.66 | 18.65 | +10.55% | |
| 17.30 | 17.80 | 16.87 | 16.87 | -4.15% | |
| 19.57 | 19.63 | 17.25 | 17.60 | -8.48% | |
| 19.54 | 19.68 | 19.12 | 19.23 | -0.05% | |
| 21.17 | 21.17 | 19.22 | 19.24 | -16.13% | |
| 23.55 | 23.55 | 22.59 | 22.94 | +2.09% | |
| 22.85 | 22.86 | 22.39 | 22.47 | -5.23% | |
| 24.33 | 24.33 | 23.57 | 23.71 | +1.07% | |
| 23.33 | 23.84 | 23.12 | 23.46 | -2.05% | |
| 23.87 | 24.49 | 23.52 | 23.95 | -0.08% | |
| 22.67 | 23.97 | 22.67 | 23.97 | +2.48% | |
| 23.35 | 23.45 | 23.26 | 23.39 | — |