Purefunds ISE Junior Silver ETF (NY: SILJ )

13.84 USD +0.43 (+3.17%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 13.45 13.52 13.28 13.41 2,154,375 -0.07(-0.52%)
Oct 20, 2021 13.22 13.61 13.11 13.48 1,086,091 +0.41(+3.14%)
Oct 19, 2021 13.38 13.40 12.93 13.07 1,002,937 +0.16(+1.24%)
Oct 18, 2021 13.07 13.12 12.86 12.91 754,670 -0.21(-1.60%)
Oct 15, 2021 13.02 13.29 12.87 13.12 863,972 -0.18(-1.35%)
Oct 14, 2021 13.24 13.39 13.14 13.30 1,030,070 +0.29(+2.23%)
Oct 13, 2021 12.61 13.15 12.60 13.01 1,907,697 +0.54(+4.33%)
Oct 12, 2021 12.19 12.50 12.12 12.47 777,151 +0.29(+2.38%)
Oct 11, 2021 12.26 12.49 12.16 12.18 674,985 -0.07(-0.57%)
Oct 08, 2021 12.47 12.58 12.22 12.25 714,703 +0.13(+1.07%)
Oct 07, 2021 11.93 12.34 11.93 12.12 923,663 +0.16(+1.34%)
Oct 06, 2021 11.66 11.96 11.52 11.96 675,659 +0.17(+1.44%)
Oct 05, 2021 11.70 11.80 11.41 11.79 1,590,799 +0.01(+0.08%)
Oct 04, 2021 11.82 11.96 11.72 11.78 1,030,522 -0.04(-0.34%)
Oct 01, 2021 11.92 11.94 11.69 11.82 718,594 +0.01(+0.08%)
Sep 30, 2021 11.63 12.02 11.59 11.81 951,490 +0.33(+2.87%)
Sep 29, 2021 11.87 11.91 11.47 11.48 1,555,269 -0.50(-4.17%)
Sep 28, 2021 11.90 12.07 11.80 11.98 912,953 -0.11(-0.91%)
Sep 27, 2021 12.21 12.40 12.05 12.09 853,014 +0.08(+0.67%)
Sep 24, 2021 12.00 12.26 11.93 12.01 993,978 -0.16(-1.31%)
Sep 23, 2021 12.29 12.31 12.08 12.17 970,687 -0.19(-1.54%)
Sep 22, 2021 12.35 12.73 12.35 12.36 1,196,481 +0.11(+0.90%)
Sep 21, 2021 12.31 12.58 12.19 12.25 635,429 +0.04(+0.33%)
Sep 20, 2021 12.27 12.33 12.05 12.21 1,039,623 -0.25(-2.01%)
Sep 17, 2021 12.53 12.60 12.40 12.46 1,119,847 -0.16(-1.27%)
Sep 16, 2021 12.80 12.87 12.43 12.62 2,077,391 -0.64(-4.83%)
Sep 15, 2021 13.20 13.46 13.20 13.26 979,843 +0.02(+0.15%)
Sep 14, 2021 13.35 13.41 13.04 13.24 972,278 +0.04(+0.30%)
Sep 13, 2021 12.82 13.37 12.76 13.20 1,383,595 +0.37(+2.88%)
Sep 10, 2021 13.04 13.21 12.82 12.83 1,269,506 -0.18(-1.38%)
Sep 09, 2021 13.33 13.36 12.96 13.01 1,009,416 -0.15(-1.14%)
Sep 08, 2021 13.41 13.43 13.09 13.16 967,417 -0.22(-1.64%)
Sep 07, 2021 13.66 13.75 13.30 13.38 1,162,202 -0.44(-3.18%)
Sep 03, 2021 13.59 14.02 13.59 13.82 1,732,560 +0.48(+3.60%)
Sep 02, 2021 13.47 13.50 13.26 13.34 949,808 -0.04(-0.30%)
Sep 01, 2021 13.55 13.61 13.33 13.38 660,837 -0.10(-0.74%)
Aug 31, 2021 13.33 13.51 13.22 13.48 578,307 +0.19(+1.43%)
Aug 30, 2021 13.60 13.66 13.19 13.29 969,333 -0.19(-1.41%)
Aug 27, 2021 12.72 13.56 12.72 13.48 1,497,676 +0.72(+5.64%)
Aug 26, 2021 12.80 13.04 12.70 12.76 591,972 -0.13(-1.01%)
Aug 25, 2021 13.02 13.03 12.79 12.89 659,505 -0.24(-1.83%)
Aug 24, 2021 13.20 13.23 12.95 13.13 589,418 +0.07(+0.54%)
Aug 23, 2021 12.63 13.12 12.63 13.06 914,346 +0.84(+6.87%)
Aug 20, 2021 12.20 12.46 12.18 12.22 1,015,171 +0.01(+0.08%)
Aug 19, 2021 12.45 12.49 12.15 12.21 1,142,212 -0.41(-3.25%)
Aug 18, 2021 12.96 12.96 12.45 12.62 1,178,041 -0.27(-2.09%)
Aug 17, 2021 13.22 13.28 12.76 12.89 2,202,687 -0.40(-3.01%)
Aug 16, 2021 13.56 13.57 13.22 13.29 612,876 -0.25(-1.85%)
Aug 13, 2021 13.38 13.67 13.34 13.54 695,743 +0.31(+2.34%)
Aug 12, 2021 13.46 13.47 13.05 13.23 1,192,235 -0.37(-2.72%)
Aug 11, 2021 13.29 13.66 13.27 13.60 796,070 +0.50(+3.82%)
Aug 10, 2021 13.10 13.29 13.03 13.10 1,446,785 -0.02(-0.15%)
Aug 09, 2021 13.49 13.57 13.11 13.12 2,008,956 -0.63(-4.58%)
Aug 06, 2021 13.65 13.87 13.47 13.75 1,389,267 -0.27(-1.93%)
Aug 05, 2021 14.08 14.25 13.87 14.02 735,889 -0.07(-0.50%)
Aug 04, 2021 14.75 14.78 14.08 14.09 1,293,239 -0.31(-2.15%)
Aug 03, 2021 14.23 14.41 14.12 14.40 672,950 +0.20(+1.41%)
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.