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

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

11.05 +0.06 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 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 (%)
Jun 30, 2023 9.219 9.389 9.179 9.379 965,932 +0.17(+1.85%)
Jun 29, 2023 9.049 9.229 9.009 9.209 1,186,838 +0.09(+0.99%)
Jun 28, 2023 9.139 9.179 9.071 9.119 1,162,921 -0.10(-1.08%)
Jun 27, 2023 9.409 9.438 9.149 9.219 924,807 -0.13(-1.39%)
Jun 26, 2023 9.249 9.404 9.219 9.349 915,287 +0.15(+1.63%)
Jun 23, 2023 9.269 9.359 9.149 9.199 957,792 -0.04(-0.43%)
Jun 22, 2023 9.199 9.279 9.151 9.239 748,363 -0.03(-0.32%)
Jun 21, 2023 9.289 9.359 9.179 9.269 1,042,319 -0.05(-0.54%)
Jun 20, 2023 9.509 9.569 9.319 9.319 1,107,380 -0.33(-3.42%)
Jun 16, 2023 9.739 9.804 9.564 9.649 672,766 +0.00(+0.00%)
Jun 15, 2023 9.449 9.674 9.449 9.649 980,255 +0.03(+0.31%)
Jun 14, 2023 9.739 9.919 9.529 9.619 730,498 -0.07(-0.72%)
Jun 13, 2023 9.699 9.949 9.679 9.689 861,073 +0.00(+0.00%)
Jun 12, 2023 9.729 9.739 9.579 9.689 981,563 -0.09(-0.92%)
Jun 09, 2023 9.969 9.969 9.749 9.779 815,636 -0.17(-1.71%)
Jun 08, 2023 9.959 10.07 9.909 9.949 1,326,656 +0.10(+1.02%)
Jun 07, 2023 10.01 10.23 9.809 9.849 826,018 -0.16(-1.60%)
Jun 06, 2023 9.959 10.02 9.859 10.01 576,935 +0.02(+0.20%)
Jun 05, 2023 9.939 10.06 9.439 9.989 576,951 +0.01(+0.10%)
Jun 02, 2023 10.09 10.23 9.911 9.979 927,082 -0.11(-1.09%)
Jun 01, 2023 9.719 10.18 9.714 10.09 1,690,269 +0.40(+4.13%)
May 31, 2023 9.579 9.699 9.459 9.689 1,128,931 +0.15(+1.57%)
May 30, 2023 9.649 9.649 9.459 9.539 1,190,479 -0.01(-0.10%)
May 26, 2023 9.719 9.728 9.499 9.549 675,972 +0.04(+0.42%)
May 25, 2023 9.669 9.669 9.489 9.509 945,270 -0.20(-2.06%)
May 24, 2023 10.03 10.03 9.679 9.709 1,003,834 -0.32(-3.19%)
May 23, 2023 9.969 10.13 9.949 10.03 570,244 -0.06(-0.59%)
May 22, 2023 10.07 10.15 10.02 10.09 492,118 -0.01(-0.10%)
May 19, 2023 10.10 10.27 10.04 10.10 681,388 +0.02(+0.20%)
May 18, 2023 10.18 10.18 9.959 10.08 1,113,183 -0.19(-1.85%)
May 17, 2023 10.33 10.33 10.07 10.27 1,065,354 +0.01(+0.10%)
May 16, 2023 10.48 10.53 10.21 10.26 1,309,185 -0.26(-2.47%)
May 15, 2023 10.43 10.63 10.41 10.52 577,670 +0.13(+1.25%)
May 12, 2023 10.27 10.51 10.26 10.39 790,729 +0.04(+0.39%)
May 11, 2023 10.72 10.77 10.33 10.35 2,020,366 -0.56(-5.13%)
May 10, 2023 11.36 11.39 10.83 10.91 1,409,407 -0.35(-3.11%)
May 09, 2023 11.20 11.31 11.18 11.26 498,597 -0.03(-0.27%)
May 08, 2023 11.28 11.38 11.20 11.29 763,801 +0.02(+0.18%)
May 05, 2023 10.99 11.29 10.87 11.27 1,184,832 +0.03(+0.27%)
May 04, 2023 11.17 11.40 11.13 11.24 1,603,245 +0.16(+1.44%)
May 03, 2023 11.10 11.16 10.97 11.08 893,044 +0.02(+0.18%)
May 02, 2023 10.82 11.06 10.59 11.06 1,518,490 +0.25(+2.31%)
May 01, 2023 11.10 11.19 10.81 10.81 1,021,781 -0.04(-0.37%)
Apr 28, 2023 10.85 10.96 10.78 10.85 848,066 -0.05(-0.46%)
Apr 27, 2023 10.80 10.93 10.67 10.90 713,550 +0.09(+0.83%)
Apr 26, 2023 10.97 11.03 10.78 10.81 612,837 -0.05(-0.46%)
Apr 25, 2023 10.93 10.93 10.63 10.86 1,124,380 -0.13(-1.18%)
Apr 24, 2023 11.00 11.04 10.90 10.99 715,547 +0.00(+0.00%)
Apr 21, 2023 11.14 11.18 10.87 10.99 1,122,549 -0.24(-2.14%)
Apr 20, 2023 11.23 11.42 11.17 11.23 983,148 -0.02(-0.18%)
Apr 19, 2023 11.31 11.40 11.21 11.25 1,285,339 -0.28(-2.43%)
Apr 18, 2023 11.42 11.70 11.36 11.53 874,341 +0.10(+0.87%)
Apr 17, 2023 11.61 11.64 11.32 11.43 1,572,336 -0.27(-2.31%)
Apr 14, 2023 11.88 12.00 11.53 11.70 2,389,027 -0.34(-2.82%)
Apr 13, 2023 11.87 12.15 11.87 12.04 2,129,967 +0.34(+2.91%)
Apr 12, 2023 11.78 11.80 11.50 11.70 1,947,130 +0.17(+1.47%)
Apr 11, 2023 11.45 11.68 11.41 11.53 1,126,078 +0.17(+1.50%)
Apr 10, 2023 11.36 11.36 11.20 11.36 1,091,598 -0.07(-0.61%)
Apr 06, 2023 11.34 11.48 11.17 11.43 704,938 +0.04(+0.35%)
Apr 05, 2023 11.66 11.66 11.25 11.39 1,717,046 -0.10(-0.87%)
Apr 04, 2023 11.25 11.55 11.13 11.49 2,700,292 +0.23(+2.04%)
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.