Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

12.43 -0.23 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.220 9.390 9.180 9.380 965,849 +0.17(+1.85%)
Jun 29, 2023 9.050 9.230 9.010 9.210 1,186,735 +0.09(+0.99%)
Jun 28, 2023 9.140 9.180 9.072 9.120 1,162,820 -0.10(-1.08%)
Jun 27, 2023 9.410 9.439 9.150 9.220 924,727 -0.13(-1.39%)
Jun 26, 2023 9.250 9.405 9.220 9.350 915,208 +0.15(+1.63%)
Jun 23, 2023 9.270 9.360 9.150 9.200 957,709 -0.04(-0.43%)
Jun 22, 2023 9.200 9.280 9.152 9.240 748,298 -0.03(-0.32%)
Jun 21, 2023 9.290 9.360 9.180 9.270 1,042,229 -0.05(-0.54%)
Jun 20, 2023 9.510 9.570 9.320 9.320 1,107,284 -0.33(-3.42%)
Jun 16, 2023 9.740 9.805 9.565 9.650 672,708 +0.00(+0.00%)
Jun 15, 2023 9.450 9.675 9.450 9.650 980,170 +0.03(+0.31%)
Jun 14, 2023 9.740 9.920 9.530 9.620 730,435 -0.07(-0.72%)
Jun 13, 2023 9.700 9.950 9.680 9.690 860,999 +0.00(+0.00%)
Jun 12, 2023 9.730 9.740 9.580 9.690 981,478 -0.09(-0.92%)
Jun 09, 2023 9.970 9.970 9.750 9.780 815,566 -0.17(-1.71%)
Jun 08, 2023 9.960 10.07 9.910 9.950 1,326,541 +0.10(+1.02%)
Jun 07, 2023 10.01 10.23 9.810 9.850 825,947 -0.16(-1.60%)
Jun 06, 2023 9.960 10.02 9.860 10.01 576,885 +0.02(+0.20%)
Jun 05, 2023 9.940 10.06 9.440 9.990 576,901 +0.01(+0.10%)
Jun 02, 2023 10.09 10.23 9.912 9.980 927,002 -0.11(-1.09%)
Jun 01, 2023 9.720 10.18 9.715 10.09 1,690,123 +0.40(+4.13%)
May 31, 2023 9.580 9.700 9.460 9.690 1,128,833 +0.15(+1.57%)
May 30, 2023 9.650 9.650 9.460 9.540 1,190,376 -0.01(-0.10%)
May 26, 2023 9.720 9.729 9.500 9.550 675,914 +0.04(+0.42%)
May 25, 2023 9.670 9.670 9.490 9.510 945,188 -0.20(-2.06%)
May 24, 2023 10.03 10.03 9.680 9.710 1,003,747 -0.32(-3.19%)
May 23, 2023 9.970 10.13 9.950 10.03 570,195 -0.06(-0.59%)
May 22, 2023 10.07 10.15 10.02 10.09 492,076 -0.01(-0.10%)
May 19, 2023 10.10 10.27 10.04 10.10 681,329 +0.02(+0.20%)
May 18, 2023 10.18 10.18 9.960 10.08 1,113,087 -0.19(-1.85%)
May 17, 2023 10.33 10.33 10.07 10.27 1,065,262 +0.01(+0.10%)
May 16, 2023 10.48 10.54 10.21 10.26 1,309,072 -0.26(-2.47%)
May 15, 2023 10.43 10.63 10.41 10.52 577,620 +0.13(+1.25%)
May 12, 2023 10.27 10.51 10.26 10.39 790,661 +0.04(+0.39%)
May 11, 2023 10.72 10.77 10.34 10.35 2,020,191 -0.56(-5.13%)
May 10, 2023 11.36 11.39 10.83 10.91 1,409,285 -0.35(-3.11%)
May 09, 2023 11.20 11.31 11.19 11.26 498,554 -0.03(-0.27%)
May 08, 2023 11.28 11.38 11.20 11.29 763,735 +0.02(+0.18%)
May 05, 2023 10.99 11.29 10.87 11.27 1,184,730 +0.03(+0.27%)
May 04, 2023 11.17 11.40 11.13 11.24 1,603,106 +0.16(+1.44%)
May 03, 2023 11.10 11.16 10.97 11.08 892,967 +0.02(+0.18%)
May 02, 2023 10.82 11.06 10.59 11.06 1,518,359 +0.25(+2.31%)
May 01, 2023 11.10 11.19 10.81 10.81 1,021,693 -0.04(-0.37%)
Apr 28, 2023 10.85 10.96 10.79 10.85 847,993 -0.05(-0.46%)
Apr 27, 2023 10.80 10.93 10.67 10.90 713,489 +0.09(+0.83%)
Apr 26, 2023 10.97 11.03 10.78 10.81 612,784 -0.05(-0.46%)
Apr 25, 2023 10.93 10.93 10.63 10.86 1,124,283 -0.13(-1.18%)
Apr 24, 2023 11.00 11.04 10.90 10.99 715,485 +0.00(+0.00%)
Apr 21, 2023 11.14 11.18 10.88 10.99 1,122,452 -0.24(-2.14%)
Apr 20, 2023 11.23 11.42 11.17 11.23 983,063 -0.02(-0.18%)
Apr 19, 2023 11.31 11.40 11.21 11.25 1,285,228 -0.28(-2.43%)
Apr 18, 2023 11.42 11.70 11.36 11.53 874,266 +0.10(+0.87%)
Apr 17, 2023 11.61 11.64 11.32 11.43 1,572,200 -0.27(-2.31%)
Apr 14, 2023 11.88 12.00 11.53 11.70 2,388,820 -0.34(-2.82%)
Apr 13, 2023 11.87 12.15 11.87 12.04 2,129,782 +0.34(+2.91%)
Apr 12, 2023 11.78 11.80 11.50 11.70 1,946,961 +0.17(+1.47%)
Apr 11, 2023 11.45 11.68 11.41 11.53 1,125,981 +0.17(+1.50%)
Apr 10, 2023 11.36 11.36 11.20 11.36 1,091,504 -0.07(-0.61%)
Apr 06, 2023 11.34 11.48 11.17 11.43 704,877 +0.04(+0.35%)
Apr 05, 2023 11.66 11.66 11.25 11.39 1,716,897 -0.10(-0.87%)
Apr 04, 2023 11.25 11.55 11.13 11.49 2,700,058 +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.