VelocityShares 3x Long Si... (USLV)
NASDAQ: USLV
· Real-Time Price · USD
66.52
-0.61 (-0.91%)
At close: Jul 02, 2020, 10:00 PM
USLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2023 | 41.86 | 41.86 | 41.11 | 41.11 | 41.11 | -8.85% | 2,167 |
| May 19, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.00% | 0 |
| May 18, 2023 | 40.71 | 45.10 | 40.71 | 45.10 | 45.10 | 0.99% | 3,742 |
| May 17, 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.00% | 0 |
| May 16, 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.00% | 0 |
| May 15, 2023 | 44.56 | 44.66 | 44.06 | 44.66 | 44.66 | 1.41% | 2,500 |
| May 12, 2023 | 46.00 | 46.00 | 43.04 | 44.04 | 44.04 | -19.03% | 5,480 |
| May 11, 2023 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.00% | 0 |
| May 10, 2023 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -1.11% | 867 |
| May 9, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0 |
| May 8, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.30% | 807 |
| May 5, 2023 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.00% | 0 |
| May 4, 2023 | 56.00 | 57.47 | 56.00 | 57.47 | 57.47 | 6.43% | 2,457 |
| May 3, 2023 | 51.80 | 54.00 | 51.80 | 54.00 | 54.00 | 3.85% | 2,420 |
| May 2, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.41% | 1,851 |
| May 1, 2023 | 54.90 | 54.90 | 54.40 | 54.40 | 54.40 | 7.40% | 204 |
| Apr 28, 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.00% | 0 |
| Apr 27, 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -2.35% | 535 |
| Apr 26, 2023 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -2.13% | 172 |
| Apr 25, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0 |