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 )

12.69 +0.26 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Dec 29, 2023 10.02 10.11 9.930 10.00 2,058,995 -0.13(-1.28%)
Dec 28, 2023 10.35 10.45 10.12 10.13 1,896,504 -0.31(-2.97%)
Dec 27, 2023 10.37 10.50 10.34 10.44 1,105,968 +0.08(+0.77%)
Dec 26, 2023 10.35 10.37 10.20 10.36 805,303 +0.06(+0.58%)
Dec 22, 2023 10.41 10.62 10.26 10.30 1,492,264 +0.07(+0.68%)
Dec 21, 2023 10.20 10.27 10.11 10.23 1,173,021 +0.24(+2.40%)
Dec 20, 2023 10.33 10.37 9.970 9.990 1,462,321 -0.26(-2.54%)
Dec 19, 2023 9.860 10.29 9.860 10.25 1,628,734 +0.43(+4.38%)
Dec 18, 2023 9.960 9.960 9.750 9.820 1,204,653 -0.08(-0.81%)
Dec 15, 2023 9.810 10.00 9.805 9.900 1,591,285 -0.01(-0.10%)
Dec 14, 2023 9.940 10.17 9.810 9.910 3,695,282 +0.22(+2.27%)
Dec 13, 2023 9.000 9.710 8.950 9.690 2,034,333 +0.70(+7.79%)
Dec 12, 2023 9.280 9.350 8.951 8.990 3,000,677 -0.32(-3.44%)
Dec 11, 2023 9.380 9.380 9.190 9.310 1,772,605 -0.12(-1.27%)
Dec 08, 2023 9.380 9.590 9.310 9.430 1,205,273 -0.09(-0.95%)
Dec 07, 2023 9.560 9.615 9.430 9.520 865,186 -0.02(-0.21%)
Dec 06, 2023 9.650 9.780 9.540 9.540 1,017,073 -0.03(-0.31%)
Dec 05, 2023 9.660 9.740 9.480 9.570 1,600,700 -0.26(-2.64%)
Dec 04, 2023 9.890 9.940 9.700 9.830 2,197,632 -0.25(-2.48%)
Dec 01, 2023 9.760 10.09 9.680 10.08 2,272,333 +0.29(+2.96%)
Nov 30, 2023 9.660 9.800 9.550 9.790 1,858,008 +0.08(+0.82%)
Nov 29, 2023 9.700 9.750 9.600 9.710 1,512,203 +0.02(+0.21%)
Nov 28, 2023 9.440 9.690 9.340 9.690 1,860,487 +0.37(+3.97%)
Nov 27, 2023 9.350 9.390 9.200 9.320 1,543,685 +0.16(+1.75%)
Nov 24, 2023 9.040 9.248 9.005 9.160 968,829 +0.21(+2.35%)
Nov 22, 2023 9.000 9.100 8.884 8.950 1,735,959 -0.08(-0.89%)
Nov 21, 2023 8.890 9.130 8.890 9.030 1,453,741 +0.23(+2.61%)
Nov 20, 2023 8.560 8.800 8.523 8.800 1,092,096 +0.08(+0.92%)
Nov 17, 2023 8.750 8.860 8.655 8.720 894,125 -0.02(-0.23%)
Nov 16, 2023 8.700 8.880 8.650 8.740 1,830,349 +0.18(+2.10%)
Nov 15, 2023 8.570 8.625 8.450 8.560 872,798 +0.05(+0.59%)
Nov 14, 2023 8.200 8.560 8.140 8.510 1,482,088 +0.54(+6.78%)
Nov 13, 2023 8.010 8.116 7.960 7.970 774,767 -0.05(-0.62%)
Nov 10, 2023 8.040 8.098 7.910 8.020 1,315,040 -0.10(-1.23%)
Nov 09, 2023 8.200 8.429 8.100 8.120 1,125,596 -0.04(-0.49%)
Nov 08, 2023 8.350 8.410 8.130 8.160 1,584,637 -0.30(-3.55%)
Nov 07, 2023 8.440 8.470 8.200 8.460 1,595,741 -0.16(-1.86%)
Nov 06, 2023 8.800 8.800 8.595 8.620 1,168,071 -0.13(-1.49%)
Nov 03, 2023 8.410 8.840 8.410 8.750 2,223,815 +0.47(+5.68%)
Nov 02, 2023 8.490 8.500 8.170 8.280 1,348,386 -0.08(-0.96%)
Nov 01, 2023 8.430 8.470 8.200 8.360 1,332,148 -0.07(-0.83%)
Oct 31, 2023 8.540 8.665 8.340 8.430 1,097,889 -0.15(-1.75%)
Oct 30, 2023 8.810 8.840 8.550 8.580 1,354,003 -0.06(-0.69%)
Oct 27, 2023 8.570 8.670 8.390 8.640 1,057,351 +0.13(+1.53%)
Oct 26, 2023 8.530 8.570 8.320 8.510 1,102,530 -0.04(-0.47%)
Oct 25, 2023 8.630 8.820 8.540 8.550 902,641 -0.17(-1.95%)
Oct 24, 2023 8.580 8.790 8.580 8.720 785,810 +0.01(+0.11%)
Oct 23, 2023 8.750 8.835 8.480 8.710 1,103,182 -0.12(-1.36%)
Oct 20, 2023 8.880 9.080 8.810 8.830 1,075,977 +0.03(+0.34%)
Oct 19, 2023 8.850 8.850 8.660 8.800 743,924 -0.03(-0.34%)
Oct 18, 2023 9.140 9.140 8.790 8.830 2,295,137 -0.11(-1.23%)
Oct 17, 2023 8.720 8.940 8.650 8.940 1,210,417 +0.22(+2.52%)
Oct 16, 2023 8.660 8.808 8.610 8.720 602,380 +0.03(+0.35%)
Oct 13, 2023 8.300 8.760 8.300 8.690 2,390,043 +0.47(+5.72%)
Oct 12, 2023 8.580 8.580 8.175 8.220 1,624,788 -0.36(-4.20%)
Oct 11, 2023 8.580 8.635 8.450 8.580 962,405 +0.12(+1.42%)
Oct 10, 2023 8.460 8.500 8.370 8.460 596,158 +0.01(+0.12%)
Oct 09, 2023 8.340 8.470 8.340 8.450 783,843 +0.18(+2.18%)
Oct 06, 2023 8.150 8.350 8.030 8.270 1,242,393 +0.19(+2.35%)
Oct 05, 2023 8.000 8.090 7.950 8.080 1,049,979 +0.07(+0.87%)
Oct 04, 2023 8.110 8.119 7.940 8.010 1,392,338 -0.13(-1.60%)
Oct 03, 2023 8.100 8.180 7.980 8.140 1,915,080 +0.05(+0.62%)
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.