Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

12.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 8.380 8.390 8.050 8.090 2,183,031 -0.39(-4.60%)
Sep 29, 2023 8.690 8.790 8.380 8.480 1,856,248 +0.03(+0.36%)
Sep 28, 2023 8.380 8.470 8.270 8.450 1,418,395 +0.13(+1.56%)
Sep 27, 2023 8.410 8.476 8.230 8.320 2,189,913 -0.12(-1.42%)
Sep 26, 2023 8.650 8.710 8.430 8.440 1,478,908 -0.30(-3.43%)
Sep 25, 2023 8.830 8.740 8.680 8.740 1,171,805 -0.09(-1.02%)
Sep 22, 2023 8.950 9.030 8.810 8.830 1,199,718 -0.04(-0.45%)
Sep 21, 2023 9.020 9.020 8.850 8.870 1,913,420 -0.26(-2.85%)
Sep 20, 2023 9.120 9.300 9.100 9.130 1,396,152 +0.04(+0.44%)
Sep 19, 2023 9.410 9.420 9.080 9.090 984,066 -0.32(-3.40%)
Sep 18, 2023 9.500 9.504 9.280 9.410 1,050,637 -0.06(-0.63%)
Sep 15, 2023 9.360 9.550 9.360 9.470 1,172,788 +0.24(+2.60%)
Sep 14, 2023 9.040 9.320 9.040 9.230 1,367,235 +0.18(+1.99%)
Sep 13, 2023 9.050 9.154 9.010 9.050 635,282 -0.01(-0.11%)
Sep 12, 2023 9.010 9.195 8.995 9.060 617,045 -0.01(-0.11%)
Sep 11, 2023 9.090 9.230 9.040 9.070 931,607 +0.09(+1.00%)
Sep 08, 2023 9.020 9.178 8.960 8.980 850,630 +0.00(+0.00%)
Sep 07, 2023 9.050 9.065 8.950 8.980 1,243,378 -0.11(-1.21%)
Sep 06, 2023 9.130 9.245 9.070 9.090 1,243,155 -0.07(-0.76%)
Sep 05, 2023 9.310 9.380 9.120 9.160 1,361,258 -0.28(-2.97%)
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.