Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Silver ETN (NY: SBUG )

33.08 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 14, 2022 33.08 0 +0.24(+0.73%)
Dec 13, 2022 33.49 33.49 32.84 32.84 2,535 +0.66(+2.07%)
Dec 12, 2022 32.40 32.40 32.17 32.17 376 -0.23(-0.73%)
Dec 09, 2022 32.41 32.41 32.41 32.41 100 +0.55(+1.73%)
Dec 08, 2022 31.86 31.86 31.86 31.86 1 +0.50(+1.59%)
Dec 07, 2022 31.36 31.36 31.36 31.36 90 +0.78(+2.53%)
Dec 06, 2022 30.58 30.58 30.58 30.58 7 -0.05(-0.18%)
Dec 05, 2022 30.63 30.63 30.63 30.63 0 -1.38(-4.30%)
Dec 02, 2022 32.01 32.01 32.01 32.01 100 +0.62(+1.97%)
Dec 01, 2022 31.39 31.39 31.39 31.39 0 +0.88(+2.87%)
Nov 30, 2022 30.51 30.51 30.51 30.51 2 +1.24(+4.25%)
Nov 29, 2022 29.27 29.27 29.27 29.27 0 +0.46(+1.61%)
Nov 28, 2022 29.35 29.35 28.81 28.81 680 -0.64(-2.19%)
Nov 25, 2022 29.45 29.45 29.45 29.45 0 -0.22(-0.73%)
Nov 23, 2022 29.36 29.87 29.20 29.67 1,127 +0.63(+2.16%)
Nov 22, 2022 29.45 29.45 29.04 29.04 407 +0.32(+1.11%)
Nov 21, 2022 28.72 28.72 28.72 28.72 0 -0.10(-0.35%)
Nov 18, 2022 29.08 29.08 28.75 28.82 239 -0.06(-0.21%)
Nov 17, 2022 28.88 28.88 28.88 28.88 0 -0.78(-2.63%)
Nov 16, 2022 30.02 30.02 29.66 29.66 100 -0.17(-0.57%)
Nov 15, 2022 29.83 29.83 29.83 29.83 0 -0.54(-1.77%)
Nov 14, 2022 30.15 30.37 30.15 30.37 322 +0.53(+1.78%)
Nov 11, 2022 29.34 29.84 29.34 29.84 1,364 -0.04(-0.15%)
Nov 10, 2022 29.88 29.88 29.88 29.88 113 +0.93(+3.20%)
Nov 09, 2022 28.95 28.95 28.95 28.95 25 -0.51(-1.71%)
Nov 08, 2022 29.46 29.46 29.46 29.46 0 +0.79(+2.76%)
Nov 07, 2022 28.67 28.67 28.67 28.67 7 -0.06(-0.22%)
Nov 04, 2022 28.73 28.73 28.73 28.73 100 +1.94(+7.26%)
Nov 03, 2022 26.26 26.79 26.26 26.79 243 +0.26(+0.98%)
Nov 02, 2022 26.53 26.53 26.53 26.53 0 -0.53(-1.96%)
Nov 01, 2022 27.10 27.10 27.06 27.06 101 +0.78(+2.98%)
Oct 31, 2022 26.27 26.27 26.27 26.27 0 -0.07(-0.27%)
Oct 28, 2022 26.34 26.34 26.34 26.34 0 -0.41(-1.51%)
Oct 27, 2022 26.75 26.75 26.75 26.75 0 -0.03(-0.11%)
Oct 26, 2022 26.78 26.78 26.78 26.78 0 +0.17(+0.64%)
Oct 25, 2022 26.61 26.61 26.61 26.61 200 +0.20(+0.76%)
Oct 24, 2022 26.41 200 +0.01(+0.06%)
Oct 21, 2022 25.74 26.40 25.74 26.40 123 +0.90(+3.53%)
Oct 20, 2022 25.78 25.78 25.50 25.50 313 +0.29(+1.13%)
Oct 19, 2022 25.21 25.21 25.21 25.21 50 -0.35(-1.37%)
Oct 18, 2022 25.56 25.56 25.56 25.56 0 +0.03(+0.12%)
Oct 17, 2022 25.53 25.53 25.53 25.53 0 +0.59(+2.36%)
Oct 14, 2022 24.72 24.94 24.72 24.94 100 -0.96(-3.72%)
Oct 13, 2022 25.91 25.91 25.91 25.91 15 -0.22(-0.84%)
Oct 12, 2022 26.13 26.13 26.13 26.13 0 -0.11(-0.40%)
Oct 11, 2022 26.53 26.67 26.23 26.23 1,350 -0.71(-2.64%)
Oct 10, 2022 26.94 26.94 26.94 26.94 4 -0.59(-2.14%)
Oct 07, 2022 27.53 27.53 27.53 27.53 0 -0.81(-2.84%)
Oct 06, 2022 28.12 28.34 28.12 28.34 1,502 -0.21(-0.75%)
Oct 05, 2022 28.41 28.55 28.32 28.55 707 -0.29(-1.02%)
Oct 04, 2022 28.35 29.72 28.35 28.84 3,018 +0.50(+1.76%)
Oct 03, 2022 28.35 28.35 28.35 28.35 4 +2.32(+8.92%)
Sep 30, 2022 26.02 26.02 26.02 26.02 0 +0.34(+1.34%)
Sep 29, 2022 25.68 25.68 25.68 25.68 0 -0.20(-0.75%)
Sep 28, 2022 25.88 25.88 25.88 25.88 0 +0.76(+3.03%)
Sep 27, 2022 25.52 25.52 25.11 25.11 208 -0.07(-0.28%)
Sep 26, 2022 25.18 25.18 25.18 25.18 1 -0.60(-2.31%)
Sep 23, 2022 25.78 25.78 25.78 25.78 100 -1.08(-4.00%)
Sep 22, 2022 26.86 26.86 26.86 26.86 0 -0.02(-0.09%)
Sep 21, 2022 26.88 26.88 26.88 26.88 0 +0.56(+2.13%)
Sep 20, 2022 26.32 26.32 26.32 26.32 0 -0.37(-1.39%)
Sep 19, 2022 26.69 26.69 26.69 26.69 0 -0.09(-0.34%)
Sep 16, 2022 26.78 26.78 26.78 26.78 0 +0.62(+2.35%)
Sep 15, 2022 26.16 26.16 26.16 26.16 0 -0.46(-1.73%)
Sep 14, 2022 26.62 26.62 26.62 26.62 0 +0.18(+0.68%)
Sep 13, 2022 26.64 26.65 26.44 26.44 500 -0.59(-2.16%)
Sep 12, 2022 27.03 27.03 27.03 27.03 0 +1.43(+5.59%)
Sep 09, 2022 25.60 25.60 25.60 25.60 100 +0.45(+1.79%)
Sep 08, 2022 25.15 25.15 25.15 25.15 0 +0.12(+0.48%)
Sep 07, 2022 25.03 25.03 25.03 25.03 0 +0.62(+2.56%)
Sep 06, 2022 24.41 24.41 24.41 24.41 0 +0.04(+0.15%)
Sep 02, 2022 24.37 24.37 24.37 24.37 100 +0.32(+1.32%)
Sep 01, 2022 24.05 24.05 24.05 24.05 1 -0.31(-1.29%)
Aug 31, 2022 24.37 24.37 24.37 24.37 0 -0.59(-2.38%)
Aug 30, 2022 24.96 24.96 24.96 24.96 28 -0.49(-1.92%)
Aug 29, 2022 25.45 25.45 25.45 25.45 0 -0.17(-0.65%)
Aug 26, 2022 25.62 25.62 25.62 25.62 0 -0.38(-1.47%)
Aug 25, 2022 26.00 26.00 26.00 26.00 0 -0.01(-0.04%)
Aug 24, 2022 26.01 26.01 26.01 26.01 0 -0.01(-0.04%)
Aug 23, 2022 26.26 26.39 26.02 26.02 1,000 +0.16(+0.64%)
Aug 22, 2022 25.86 25.86 25.86 25.86 4 -0.13(-0.50%)
Aug 19, 2022 25.98 25.98 25.98 25.98 0 -0.68(-2.56%)
Aug 18, 2022 26.67 26.67 26.67 26.67 0 -0.40(-1.49%)
Aug 17, 2022 27.06 27.07 27.06 27.07 200 -0.46(-1.67%)
Aug 16, 2022 27.52 27.53 27.52 27.53 300 -0.18(-0.65%)
Aug 15, 2022 27.71 27.71 27.71 27.71 0 -0.09(-0.32%)
Aug 12, 2022 27.54 28.26 26.61 27.80 756 +0.09(+0.33%)
Aug 11, 2022 27.71 27.71 27.71 27.71 6 -0.42(-1.48%)
Aug 10, 2022 28.32 28.32 28.13 28.13 231 +0.09(+0.31%)
Aug 09, 2022 28.18 28.18 28.04 28.04 205 -0.22(-0.78%)
Aug 08, 2022 28.26 28.26 28.26 28.26 0 +1.07(+3.92%)
Aug 05, 2022 27.20 27.20 27.20 27.20 100 -0.42(-1.52%)
Aug 04, 2022 27.59 27.62 27.59 27.62 351 +0.16(+0.60%)
Aug 03, 2022 27.45 27.45 27.45 27.45 0 +0.10(+0.37%)
Aug 02, 2022 27.70 27.74 27.35 27.35 977 -0.47(-1.70%)
Aug 01, 2022 27.69 27.83 27.50 27.82 1,443 +0.04(+0.14%)
Jul 29, 2022 27.79 27.79 27.79 27.79 0 +0.66(+2.41%)
Jul 28, 2022 26.70 27.13 26.69 27.13 4,744 +1.24(+4.79%)
Jul 27, 2022 25.23 26.43 25.23 25.89 1,717 +0.45(+1.78%)
Jul 26, 2022 24.94 25.84 24.94 25.44 4,153 -0.52(-2.01%)
Jul 25, 2022 27.00 27.62 25.73 25.96 5,956 -2.35(-8.30%)
Jul 22, 2022 31.39 31.39 28.13 28.31 3,511 -1.85(-6.15%)
Jul 21, 2022 31.39 31.50 28.71 30.16 5,467 -0.25(-0.82%)
Jul 20, 2022 30.52 34.70 28.76 30.41 23,945 -0.71(-2.27%)
Jul 19, 2022 27.72 33.60 27.70 31.12 17,534 +3.34(+12.02%)
Jul 18, 2022 28.78 29.85 27.12 27.78 9,659 -0.96(-3.36%)
Jul 15, 2022 28.69 28.75 26.41 28.75 7,035 +0.92(+3.31%)
Jul 14, 2022 26.35 27.82 25.55 27.82 5,312 +0.76(+2.82%)
Jul 13, 2022 25.68 27.06 25.64 27.06 500 +0.50(+1.89%)
Jul 08, 2022 26.56 0 -0.98(-3.56%)
Jul 05, 2022 27.54 3 -1.38(-4.77%)
Jun 27, 2022 28.92 0 -0.76(-2.58%)
Jun 24, 2022 29.68 29.68 29.68 29.68 100 -0.01(-0.02%)
Jun 23, 2022 29.69 29.69 29.69 29.69 0 -0.36(-1.20%)
Jun 22, 2022 30.05 30.05 30.05 30.05 0 -0.36(-1.17%)
Jun 21, 2022 30.41 30.41 30.41 30.41 2 +0.04(+0.13%)
Jun 17, 2022 30.36 30.36 30.36 30.36 100 -0.56(-1.81%)
Jun 16, 2022 30.93 30.93 30.93 30.93 5 +0.27(+0.86%)
Jun 15, 2022 30.66 30.66 30.66 30.66 0 +1.87(+6.51%)
Jun 14, 2022 28.79 28.79 28.79 28.79 132 -2.04(-6.62%)
Jun 10, 2022 30.82 6 +0.15(+0.49%)
Jun 09, 2022 30.67 30.67 30.67 30.67 0 -0.32(-1.04%)
Jun 08, 2022 31.00 31.00 31.00 31.00 2 -0.13(-0.42%)
Jun 07, 2022 31.12 31.12 31.12 31.12 20 +0.16(+0.52%)
Jun 06, 2022 30.96 30.96 30.96 30.96 1 +0.21(+0.70%)
Jun 03, 2022 31.84 31.84 30.75 30.75 300 -0.51(-1.64%)
Jun 02, 2022 31.26 31.26 31.26 31.26 42 +0.48(+1.55%)
Jun 01, 2022 30.79 30.79 30.79 30.79 0 +0.26(+0.84%)
May 31, 2022 30.53 30.53 30.53 30.53 93 -0.43(-1.40%)
May 27, 2022 30.96 30.96 30.96 30.96 100 +0.08(+0.26%)
May 26, 2022 30.89 30.89 30.89 30.89 0 +0.05(+0.15%)
May 25, 2022 30.84 30.84 30.84 30.84 93 -0.06(-0.19%)
May 24, 2022 30.90 30.90 30.90 30.90 0 +0.21(+0.68%)
May 23, 2022 30.69 30.69 30.69 30.69 0 +0.07(+0.21%)
May 20, 2022 30.62 30.62 30.62 30.62 0 -0.22(-0.71%)
May 19, 2022 30.85 30.85 30.85 30.85 0 +0.68(+2.24%)
May 18, 2022 30.17 30.17 30.17 30.17 0 -0.39(-1.28%)
May 17, 2022 30.56 30.56 30.56 30.56 0 +1.11(+3.79%)
May 12, 2022 29.45 1 -1.51(-4.89%)
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.