Purefunds ISE Junior Silver ETF (NY: SILJ )

14.59 USD -0.29 (-1.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 14.35 14.79 14.21 14.59 1,287,200 -0.29(-1.95%)
Jan 21, 2021 15.18 15.28 14.70 14.88 1,189,806 -0.30(-1.98%)
Jan 20, 2021 14.76 15.23 14.70 15.18 1,958,436 +0.76(+5.27%)
Jan 19, 2021 14.52 14.58 14.21 14.42 1,221,241 +0.27(+1.91%)
Jan 15, 2021 15.00 15.02 14.15 14.15 2,774,600 -0.99(-6.54%)
Jan 14, 2021 15.09 15.40 15.03 15.14 1,329,585 +0.09(+0.60%)
Jan 13, 2021 15.60 15.60 15.04 15.05 1,675,830 -0.56(-3.59%)
Jan 12, 2021 15.51 15.64 15.16 15.61 1,943,120 +0.19(+1.23%)
Jan 11, 2021 15.52 15.72 15.31 15.42 1,786,886 -0.53(-3.32%)
Jan 08, 2021 16.80 16.80 15.57 15.95 5,687,700 -1.25(-7.27%)
Jan 07, 2021 17.27 17.54 16.96 17.20 1,221,119 -0.14(-0.81%)
Jan 06, 2021 17.18 17.43 16.83 17.34 2,986,229 -0.07(-0.40%)
Jan 05, 2021 17.53 17.63 17.01 17.41 1,999,797 +0.14(+0.81%)
Jan 04, 2021 17.11 17.48 16.86 17.27 2,885,229 +0.96(+5.89%)
Dec 31, 2020 16.31 16.31 16.31 1,954,902 -0.24(-1.45%)
Dec 30, 2020 15.77 16.55 15.70 16.55 1,954,902 +0.85(+5.41%)
Dec 29, 2020 15.85 15.94 15.44 15.70 1,364,525 -0.07(-0.44%)
Dec 28, 2020 16.01 16.25 15.67 15.77 2,273,621 +0.18(+1.15%)
Dec 24, 2020 15.46 15.69 15.27 15.59 741,600 +0.16(+1.04%)
Dec 23, 2020 15.32 15.57 15.20 15.43 1,029,913 +0.32(+2.12%)
Dec 22, 2020 15.81 15.90 14.96 15.11 2,111,682 -0.68(-4.31%)
Dec 21, 2020 15.62 15.95 15.42 15.79 2,186,946 +0.38(+2.47%)
Dec 18, 2020 15.89 15.91 15.40 15.41 1,311,600 -0.49(-3.08%)
Dec 17, 2020 15.51 15.92 15.48 15.90 3,183,023 +0.87(+5.79%)
Dec 16, 2020 14.63 15.03 14.44 15.03 1,965,016 +0.69(+4.81%)
Dec 15, 2020 13.98 14.35 13.93 14.34 991,355 +0.78(+5.75%)
Dec 14, 2020 13.99 14.15 13.53 13.56 869,655 -0.50(-3.56%)
Dec 11, 2020 14.23 14.45 14.03 14.06 615,300 -0.25(-1.75%)
Dec 10, 2020 14.30 14.55 14.15 14.31 494,826 +0.15(+1.06%)
Dec 09, 2020 14.52 14.58 13.90 14.16 1,278,320 -0.50(-3.41%)
Dec 08, 2020 14.86 14.91 14.61 14.66 724,274 -0.13(-0.88%)
Dec 07, 2020 14.25 14.97 14.25 14.79 1,195,055 +0.47(+3.28%)
Dec 04, 2020 14.30 14.50 14.19 14.32 758,100 +0.02(+0.14%)
Dec 03, 2020 14.61 14.65 14.22 14.30 1,014,688 -0.25(-1.72%)
Dec 02, 2020 14.55 14.62 14.30 14.55 1,058,001 +0.00(+0.00%)
Dec 01, 2020 14.36 14.55 14.05 14.55 2,068,010 +0.86(+6.28%)
Nov 30, 2020 13.46 13.76 13.22 13.69 1,171,915 +0.11(+0.81%)
Nov 27, 2020 13.10 13.62 13.10 13.58 804,900 +0.00(+0.00%)
Nov 25, 2020 13.57 13.72 13.43 13.58 759,500 +0.19(+1.42%)
Nov 24, 2020 13.22 13.48 13.15 13.39 1,636,923 -0.18(-1.33%)
Nov 23, 2020 13.94 14.01 13.44 13.57 1,337,933 -0.50(-3.55%)
Nov 20, 2020 14.15 14.40 14.05 14.07 606,600 +0.15(+1.08%)
Nov 19, 2020 13.75 14.03 13.65 13.92 1,112,246 -0.04(-0.29%)
Nov 18, 2020 14.43 14.44 13.96 13.96 1,217,084 -0.47(-3.26%)
Nov 17, 2020 14.70 14.78 14.33 14.43 484,621 -0.34(-2.30%)
Nov 16, 2020 14.71 15.00 14.58 14.77 802,541 +0.07(+0.48%)
Nov 13, 2020 14.99 14.99 14.65 14.70 675,400 +0.19(+1.31%)
Nov 12, 2020 14.55 14.87 14.46 14.51 883,984 +0.24(+1.68%)
Nov 11, 2020 14.31 14.47 14.21 14.27 861,174 -0.24(-1.65%)
Nov 10, 2020 15.15 15.15 14.48 14.51 1,106,262 -0.45(-3.01%)
Nov 09, 2020 15.15 15.15 14.55 14.96 2,979,238 -1.02(-6.38%)
Nov 06, 2020 16.01 16.14 15.71 15.98 2,606,600 +0.24(+1.52%)
Nov 05, 2020 14.77 15.80 14.75 15.74 3,223,314 +1.68(+11.95%)
Nov 04, 2020 14.60 14.65 14.04 14.06 839,109 -0.54(-3.70%)
Nov 03, 2020 14.45 14.70 14.25 14.60 1,052,895 +0.41(+2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.