Purefunds ISE Junior Silver ETF (NY: SILJ )

15.26 USD -0.27 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 15.45 15.57 15.25 15.26 822,820 -0.27(-1.74%)
Apr 13, 2021 15.51 15.72 15.42 15.53 1,331,869 +0.33(+2.17%)
Apr 12, 2021 15.67 15.69 15.15 15.20 1,607,482 -0.49(-3.12%)
Apr 09, 2021 15.36 15.79 15.35 15.69 1,489,300 -0.16(-1.01%)
Apr 08, 2021 15.51 15.89 15.45 15.85 1,465,148 +0.68(+4.48%)
Apr 07, 2021 15.45 15.45 15.11 15.17 921,487 -0.36(-2.32%)
Apr 06, 2021 15.12 15.68 15.10 15.53 1,345,325 +0.53(+3.53%)
Apr 05, 2021 15.12 15.25 14.87 15.00 980,064 -0.05(-0.33%)
Apr 01, 2021 14.69 15.05 14.66 15.05 1,711,000 +0.62(+4.30%)
Mar 31, 2021 13.97 14.49 13.94 14.43 1,523,118 +0.52(+3.74%)
Mar 30, 2021 13.86 14.06 13.76 13.91 1,706,082 -0.40(-2.80%)
Mar 29, 2021 14.45 14.51 13.95 14.31 1,856,342 -0.30(-2.05%)
Mar 26, 2021 14.31 14.64 14.31 14.61 1,053,400 +0.27(+1.88%)
Mar 25, 2021 14.20 14.49 14.04 14.34 1,276,970 +0.00(+0.00%)
Mar 24, 2021 14.67 14.76 14.34 14.34 1,007,571 -0.23(-1.58%)
Mar 23, 2021 15.17 15.22 14.49 14.57 1,545,540 -0.81(-5.27%)
Mar 22, 2021 15.45 15.64 15.35 15.38 613,561 -0.22(-1.41%)
Mar 19, 2021 15.67 15.73 15.40 15.60 806,200 +0.01(+0.06%)
Mar 18, 2021 15.71 16.09 15.50 15.59 1,511,172 -0.49(-3.05%)
Mar 17, 2021 15.49 16.30 15.30 16.08 1,472,681 +0.48(+3.08%)
Mar 16, 2021 15.74 15.74 15.48 15.60 816,824 -0.22(-1.39%)
Mar 15, 2021 15.47 15.85 15.41 15.82 1,389,642 +0.45(+2.93%)
Mar 12, 2021 14.77 15.39 14.65 15.37 1,063,700 +0.12(+0.79%)
Mar 11, 2021 15.05 15.26 14.91 15.25 1,026,085 +0.31(+2.07%)
Mar 10, 2021 14.79 15.00 14.64 14.94 1,183,142 +0.13(+0.88%)
Mar 09, 2021 15.01 15.13 14.62 14.81 1,567,042 +0.54(+3.78%)
Mar 08, 2021 14.49 14.63 14.17 14.27 1,012,060 -0.27(-1.86%)
Mar 05, 2021 14.43 14.57 13.73 14.54 2,965,800 +0.15(+1.04%)
Mar 04, 2021 14.76 14.99 13.92 14.39 3,132,838 -0.46(-3.10%)
Mar 03, 2021 15.00 15.15 14.56 14.85 1,889,535 -0.54(-3.51%)
Mar 02, 2021 14.96 15.61 14.91 15.39 1,671,281 +0.52(+3.50%)
Mar 01, 2021 15.80 15.85 14.76 14.87 2,886,663 -0.54(-3.50%)
Feb 26, 2021 15.92 16.00 15.01 15.41 3,332,900 -0.95(-5.81%)
Feb 25, 2021 17.17 17.40 16.19 16.36 2,824,818 -0.99(-5.71%)
Feb 24, 2021 16.43 17.41 16.25 17.35 2,564,369 +0.68(+4.08%)
Feb 23, 2021 16.57 16.70 15.80 16.67 2,824,211 -0.18(-1.07%)
Feb 22, 2021 15.88 16.95 15.77 16.85 2,834,411 +1.28(+8.22%)
Feb 19, 2021 15.46 15.74 15.39 15.57 1,271,600 +0.32(+2.10%)
Feb 18, 2021 15.58 15.72 15.07 15.25 1,279,360 -0.32(-2.06%)
Feb 17, 2021 15.62 15.64 15.27 15.57 1,594,667 -0.23(-1.46%)
Feb 16, 2021 15.73 16.18 15.64 15.80 2,376,086 +0.05(+0.32%)
Feb 12, 2021 15.50 15.99 15.25 15.75 1,470,200 +0.16(+1.03%)
Feb 11, 2021 15.96 16.00 15.37 15.59 1,713,612 -0.21(-1.33%)
Feb 10, 2021 16.17 16.19 15.55 15.80 1,282,877 -0.18(-1.13%)
Feb 09, 2021 16.20 16.22 15.81 15.98 1,409,816 -0.12(-0.75%)
Feb 08, 2021 16.11 16.23 15.85 16.10 1,896,278 +0.51(+3.27%)
Feb 05, 2021 15.42 15.64 15.12 15.59 1,510,900 +0.46(+3.04%)
Feb 04, 2021 14.94 15.19 14.51 15.13 2,464,006 -0.22(-1.43%)
Feb 03, 2021 15.84 15.85 15.28 15.35 1,444,293 -0.07(-0.45%)
Feb 02, 2021 16.20 16.30 15.35 15.42 4,658,496 -2.36(-13.27%)
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.