Purefunds ISE Junior Silver ETF (NY: SILJ )

13.47 USD +0.08 (+0.60%)
Streaming Delayed Price Updated: 4:38 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.21(+1.52%)
Nov 19, 2020 13.75 14.03 13.65 13.86 1,112,246 -0.10(-0.72%)
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%)
Nov 02, 2020 13.95 14.23 13.68 14.19 858,159 +0.49(+3.58%)
Oct 30, 2020 13.80 13.90 13.25 13.70 1,070,900 +0.15(+1.11%)
Oct 29, 2020 13.10 13.61 13.08 13.55 748,490 +0.24(+1.80%)
Oct 28, 2020 13.91 14.00 13.22 13.31 1,377,963 -1.24(-8.52%)
Oct 27, 2020 14.26 14.56 14.14 14.55 535,396 +0.33(+2.32%)
Oct 26, 2020 14.44 14.74 14.22 14.22 1,189,467 -0.46(-3.13%)
Oct 23, 2020 14.75 14.85 14.46 14.68 540,400 -0.10(-0.68%)
Oct 22, 2020 14.78 14.86 14.50 14.78 651,760 -0.27(-1.79%)
Oct 21, 2020 14.87 15.24 14.81 15.05 1,401,795 +0.39(+2.66%)
Oct 20, 2020 14.41 14.75 14.30 14.66 628,001 +0.28(+1.95%)
Oct 19, 2020 14.97 15.07 14.28 14.38 1,013,631 -0.30(-2.04%)
Oct 16, 2020 15.00 15.08 14.63 14.68 564,800 -0.27(-1.81%)
Oct 15, 2020 14.70 15.01 14.65 14.95 594,444 -0.19(-1.25%)
Oct 14, 2020 15.07 15.32 14.94 15.14 986,864 +0.26(+1.75%)
Oct 13, 2020 14.78 14.90 14.41 14.88 848,440 -0.21(-1.39%)
Oct 12, 2020 15.05 15.22 14.81 15.09 1,202,930 +0.06(+0.40%)
Oct 09, 2020 14.53 15.05 14.45 15.03 1,766,000 +0.93(+6.60%)
Oct 08, 2020 13.90 14.10 13.82 14.10 827,156 +0.34(+2.47%)
Oct 07, 2020 13.73 13.95 13.62 13.76 462,358 +0.14(+1.03%)
Oct 06, 2020 14.29 14.40 13.52 13.62 895,235 -0.68(-4.76%)
Oct 05, 2020 14.02 14.38 14.02 14.30 570,085 +0.40(+2.88%)
Oct 02, 2020 13.94 14.11 13.76 13.90 560,400 -0.20(-1.42%)
Oct 01, 2020 14.00 14.25 13.85 14.10 574,270 +0.29(+2.10%)
Sep 30, 2020 13.79 14.02 13.59 13.81 1,090,206 -0.15(-1.07%)
Sep 29, 2020 13.82 14.06 13.69 13.96 1,116,986 +0.37(+2.72%)
Sep 28, 2020 13.73 13.83 13.42 13.59 916,000 +0.15(+1.12%)
Sep 25, 2020 13.43 13.56 13.21 13.44 506,600 -0.15(-1.10%)
Sep 24, 2020 12.80 13.79 12.79 13.59 1,628,830 +0.56(+4.30%)
Sep 23, 2020 14.02 14.13 12.98 13.03 2,095,172 -1.40(-9.70%)
Sep 22, 2020 14.43 14.53 14.18 14.43 785,844 +0.01(+0.07%)
Sep 21, 2020 14.75 15.05 14.09 14.42 2,102,129 -0.98(-6.36%)
Sep 18, 2020 15.60 15.80 15.34 15.40 593,500 -0.22(-1.41%)
Sep 17, 2020 15.26 15.67 15.07 15.62 645,285 -0.14(-0.89%)
Sep 16, 2020 15.90 16.00 15.56 15.76 731,025 +0.06(+0.38%)
Sep 15, 2020 16.00 16.09 15.50 15.70 1,062,617 -0.03(-0.19%)
Sep 14, 2020 15.23 15.73 15.18 15.73 927,541 +0.80(+5.36%)
Sep 11, 2020 15.31 15.51 14.86 14.93 724,400 -0.27(-1.78%)
Sep 10, 2020 15.71 15.79 15.10 15.20 1,408,716 -0.30(-1.94%)
Sep 09, 2020 15.01 15.51 15.00 15.50 805,051 +0.61(+4.10%)
Sep 08, 2020 14.60 15.23 14.35 14.89 1,200,896 -0.30(-1.97%)
Sep 04, 2020 15.36 15.38 14.41 15.19 965,500 -0.11(-0.72%)
Sep 03, 2020 15.32 15.56 14.76 15.30 1,148,838 -0.19(-1.23%)
Sep 02, 2020 15.61 15.68 14.91 15.49 1,184,438 -0.33(-2.09%)
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.