Purefunds ISE Junior Silver ETF (NY: SILJ )

11.96 USD -0.38 (-3.04%)
Streaming Delayed Price Updated: 3:17 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 13.00 13.05 12.28 12.33 2,426,630 -0.66(-5.08%)
Jan 20, 2022 13.37 13.39 12.95 12.99 2,266,173 -0.21(-1.59%)
Jan 19, 2022 12.42 13.27 12.36 13.20 2,975,116 +1.09(+9.00%)
Jan 18, 2022 12.23 12.42 11.93 12.11 1,487,682 +0.00(+0.00%)
Jan 14, 2022 12.11 0 -0.22(-1.78%)
Jan 13, 2022 12.47 12.62 12.31 12.33 859,611 -0.21(-1.67%)
Jan 12, 2022 12.32 12.54 12.24 12.54 992,634 +0.35(+2.87%)
Jan 11, 2022 11.80 12.20 11.67 12.19 1,087,999 +0.47(+4.01%)
Jan 10, 2022 11.50 11.73 11.37 11.72 956,786 +0.16(+1.38%)
Jan 07, 2022 11.50 11.67 11.39 11.56 1,032,714 +0.09(+0.78%)
Jan 06, 2022 11.68 11.81 11.44 11.47 1,268,511 -0.49(-4.10%)
Jan 05, 2022 12.36 12.64 11.92 11.96 1,349,827 -0.29(-2.37%)
Jan 04, 2022 12.33 12.54 12.21 12.25 522,423 +0.04(+0.33%)
Jan 03, 2022 12.25 12.41 12.18 12.21 1,156,209 -0.27(-2.16%)
Dec 31, 2021 12.46 12.53 12.33 12.48 784,448 +0.13(+1.05%)
Dec 30, 2021 12.12 12.45 12.12 12.35 729,643 +0.21(+1.73%)
Dec 29, 2021 12.24 12.38 12.08 12.14 1,538,353 -0.33(-2.65%)
Dec 28, 2021 12.65 12.76 12.43 12.47 1,161,431 -0.09(-0.72%)
Dec 27, 2021 12.60 12.76 12.53 12.56 1,235,447 -0.13(-1.02%)
Dec 23, 2021 12.51 12.78 12.44 12.69 1,018,060 +0.10(+0.79%)
Dec 22, 2021 12.41 12.59 12.26 12.59 862,979 +0.21(+1.70%)
Dec 21, 2021 12.30 12.43 12.16 12.38 879,647 +0.27(+2.23%)
Dec 20, 2021 12.04 12.13 11.85 12.11 1,215,734 -0.03(-0.25%)
Dec 17, 2021 12.29 12.39 12.11 12.14 1,127,251 -0.10(-0.82%)
Dec 16, 2021 11.86 12.28 11.85 12.24 1,598,764 +0.70(+6.07%)
Dec 15, 2021 11.63 11.68 11.12 11.54 2,365,217 -0.15(-1.28%)
Dec 14, 2021 11.82 11.97 11.68 11.69 1,148,831 -0.33(-2.75%)
Dec 13, 2021 12.05 12.27 11.91 12.02 844,131 +0.01(+0.08%)
Dec 10, 2021 12.26 12.31 12.00 12.01 1,049,702 -0.15(-1.23%)
Dec 09, 2021 12.39 12.40 12.12 12.16 910,350 -0.43(-3.42%)
Dec 08, 2021 12.53 12.72 12.48 12.59 594,074 -0.01(-0.08%)
Dec 07, 2021 12.39 12.72 12.36 12.60 845,658 +0.30(+2.44%)
Dec 06, 2021 11.99 12.34 11.82 12.30 898,910 +0.18(+1.49%)
Dec 03, 2021 12.20 12.31 11.88 12.12 2,016,899 -0.06(-0.49%)
Dec 02, 2021 12.31 12.34 11.93 12.18 1,412,277 -0.09(-0.73%)
Dec 01, 2021 13.08 13.28 12.26 12.27 2,042,533 -0.74(-5.69%)
Nov 30, 2021 13.06 13.51 12.76 13.01 1,500,740 -0.06(-0.46%)
Nov 29, 2021 12.99 13.08 12.73 13.07 1,014,966 +0.05(+0.38%)
Nov 26, 2021 13.35 13.35 12.68 13.02 971,342 -0.33(-2.47%)
Nov 24, 2021 13.24 13.45 13.16 13.35 504,639 +0.04(+0.30%)
Nov 23, 2021 13.16 13.49 13.08 13.31 1,558,160 -0.22(-1.63%)
Nov 22, 2021 13.52 13.72 13.11 13.53 1,962,265 -0.22(-1.60%)
Nov 19, 2021 14.02 14.21 13.75 13.75 1,117,168 -0.35(-2.48%)
Nov 18, 2021 14.30 14.11 14.05 14.10 1,009,633 -0.22(-1.54%)
Nov 17, 2021 14.43 14.58 14.24 14.32 1,036,102 +0.12(+0.85%)
Nov 16, 2021 14.45 14.55 14.16 14.20 929,616 -0.26(-1.80%)
Nov 15, 2021 14.50 14.55 14.28 14.46 1,133,419 -0.05(-0.34%)
Nov 12, 2021 14.35 14.57 14.22 14.51 1,580,094 +0.08(+0.55%)
Nov 11, 2021 14.29 14.55 14.20 14.43 1,966,521 +0.40(+2.85%)
Nov 10, 2021 14.25 14.03 1,913,602 +0.18(+1.30%)
Nov 09, 2021 13.78 13.87 13.42 13.85 1,066,685 +0.10(+0.73%)
Nov 08, 2021 13.79 13.81 13.57 13.75 1,160,531 +0.19(+1.40%)
Nov 05, 2021 13.20 13.57 13.06 13.56 1,260,989 +0.46(+3.51%)
Nov 04, 2021 13.65 13.73 13.08 13.10 1,362,335 -0.14(-1.06%)
Nov 03, 2021 12.96 13.32 12.78 13.24 1,353,705 +0.08(+0.61%)
Nov 02, 2021 13.28 13.28 13.00 13.16 567,129 -0.20(-1.50%)
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.