Purefunds ISE Junior Silver ETF (NY: SILJ )

14.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 14.38 14.72 14.36 14.53 2,600,521 +0.49(+3.49%)
Jul 28, 2021 13.55 14.09 13.55 14.04 944,015 +0.43(+3.16%)
Jul 27, 2021 13.71 13.72 13.40 13.61 850,311 -0.13(-0.95%)
Jul 26, 2021 13.50 13.93 13.50 13.74 594,055 +0.28(+2.08%)
Jul 23, 2021 13.54 13.56 13.31 13.46 618,859 -0.10(-0.74%)
Jul 22, 2021 13.68 13.75 13.40 13.56 736,511 -0.17(-1.24%)
Jul 21, 2021 13.20 13.78 13.19 13.73 1,056,565 +0.54(+4.09%)
Jul 20, 2021 13.18 13.40 13.07 13.19 1,457,305 +0.09(+0.69%)
Jul 19, 2021 13.42 13.48 12.95 13.10 2,297,185 -0.57(-4.17%)
Jul 16, 2021 14.40 14.44 13.61 13.67 2,172,297 -0.85(-5.85%)
Jul 15, 2021 14.66 14.70 14.38 14.52 1,375,557 -0.16(-1.09%)
Jul 14, 2021 14.99 15.03 14.53 14.68 1,366,194 +0.09(+0.62%)
Jul 13, 2021 14.56 14.89 14.53 14.59 971,099 +0.02(+0.14%)
Jul 12, 2021 14.80 14.96 14.56 14.57 860,624 -0.32(-2.15%)
Jul 09, 2021 14.55 14.97 14.55 14.89 908,897 +0.43(+2.97%)
Jul 08, 2021 15.00 15.03 14.39 14.46 1,930,223 -0.55(-3.66%)
Jul 07, 2021 15.24 15.29 14.87 15.01 1,109,613 -0.09(-0.60%)
Jul 06, 2021 15.65 15.66 15.00 15.10 1,183,370 -0.28(-1.82%)
Jul 02, 2021 15.45 15.46 15.09 15.38 973,340 +0.28(+1.85%)
Jul 01, 2021 15.41 15.46 14.97 15.10 680,889 -0.10(-0.66%)
Jun 30, 2021 14.80 15.22 14.70 15.20 1,105,099 +0.46(+3.12%)
Jun 29, 2021 14.68 14.97 14.55 14.74 1,120,413 -0.18(-1.21%)
Jun 28, 2021 15.31 15.39 14.78 14.92 1,450,866 -0.37(-2.42%)
Jun 25, 2021 15.66 15.68 15.19 15.29 717,180 -0.10(-0.65%)
Jun 24, 2021 15.51 15.59 15.33 15.39 730,344 +0.01(+0.07%)
Jun 23, 2021 15.53 15.81 15.35 15.38 1,299,904 -0.01(-0.06%)
Jun 22, 2021 15.37 15.45 15.15 15.39 1,216,710 -0.03(-0.19%)
Jun 21, 2021 15.55 15.65 15.21 15.42 1,590,716 +0.01(+0.06%)
Jun 18, 2021 15.75 15.91 15.41 15.41 1,751,428 -0.36(-2.28%)
Jun 17, 2021 16.05 16.32 15.61 15.77 3,839,687 -0.98(-5.85%)
Jun 16, 2021 17.00 17.17 16.67 16.75 1,694,460 -0.20(-1.18%)
Jun 15, 2021 17.27 17.30 16.72 16.95 1,728,383 -0.39(-2.25%)
Jun 14, 2021 16.99 17.60 16.91 17.34 1,269,790 -0.04(-0.23%)
Jun 11, 2021 17.71 17.75 17.31 17.38 957,598 -0.30(-1.70%)
Jun 10, 2021 17.20 17.68 17.04 17.68 1,328,456 +0.58(+3.39%)
Jun 09, 2021 17.15 17.36 17.09 17.10 1,905,743 +0.04(+0.23%)
Jun 08, 2021 17.26 17.40 17.03 17.06 1,247,955 -0.38(-2.18%)
Jun 07, 2021 17.35 17.48 17.11 17.44 1,411,752 -0.01(-0.06%)
Jun 04, 2021 17.43 17.55 17.26 17.45 1,535,751 +0.40(+2.35%)
Jun 03, 2021 17.19 17.40 16.98 17.05 2,572,709 -0.88(-4.91%)
Jun 02, 2021 18.00 18.00 17.71 17.93 968,677 +0.03(+0.17%)
Jun 01, 2021 18.00 18.17 17.72 17.90 3,951,826 +0.25(+1.42%)
May 28, 2021 17.35 17.67 17.34 17.65 1,069,595 +0.13(+0.74%)
May 27, 2021 17.27 17.54 17.03 17.52 1,105,901 +0.20(+1.15%)
May 26, 2021 17.43 17.65 17.28 17.32 1,769,432 -0.08(-0.46%)
May 25, 2021 17.32 17.55 16.94 17.40 2,282,424 +0.05(+0.29%)
May 24, 2021 17.30 17.49 17.25 17.35 1,289,887 +0.19(+1.11%)
May 21, 2021 17.49 17.53 16.95 17.16 1,895,114 -0.13(-0.75%)
May 20, 2021 17.20 17.48 16.94 17.29 1,636,103 +0.23(+1.35%)
May 19, 2021 17.17 17.51 16.80 17.06 2,542,678 -0.43(-2.46%)
May 18, 2021 17.60 17.60 17.09 17.49 2,797,457 +0.03(+0.17%)
May 17, 2021 16.37 17.55 16.30 17.46 3,485,779 +1.24(+7.64%)
May 14, 2021 15.90 16.30 15.85 16.22 1,771,774 +0.66(+4.24%)
May 13, 2021 16.00 16.10 15.40 15.56 2,282,041 -0.64(-3.95%)
May 12, 2021 16.70 16.90 16.12 16.20 1,744,372 -0.62(-3.69%)
May 11, 2021 16.10 16.82 15.93 16.82 1,705,266 +0.36(+2.19%)
May 10, 2021 17.10 17.19 16.41 16.46 2,441,186 -0.27(-1.61%)
May 07, 2021 16.60 16.79 16.34 16.73 1,547,708 +0.25(+1.52%)
May 06, 2021 15.73 16.64 15.71 16.48 2,437,322 +0.92(+5.91%)
May 05, 2021 15.55 15.65 14.73 15.56 643,168 +0.03(+0.19%)
May 04, 2021 15.87 16.10 15.37 15.53 2,394,633 -0.39(-2.45%)
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.