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, 2020 11.18 11.86 11.10 11.82 1,828,511 +0.64(+5.71%)
Jun 29, 2020 11.09 11.22 11.03 11.18 512,061 +0.11(+0.98%)
Jun 26, 2020 10.90 11.13 10.56 11.07 942,946 +0.05(+0.45%)
Jun 25, 2020 10.87 11.10 10.69 11.02 683,007 +0.17(+1.54%)
Jun 24, 2020 11.01 11.21 10.66 10.86 1,468,539 -0.40(-3.57%)
Jun 23, 2020 11.29 11.38 11.11 11.26 1,406,391 +0.22(+1.96%)
Jun 22, 2020 10.84 11.32 10.78 11.04 2,520,078 +0.58(+5.53%)
Jun 19, 2020 10.38 10.76 10.29 10.46 1,169,591 +0.34(+3.39%)
Jun 18, 2020 10.32 10.50 10.08 10.12 608,771 -0.31(-3.01%)
Jun 17, 2020 10.64 10.73 10.39 10.44 985,878 -0.16(-1.48%)
Jun 16, 2020 11.04 11.07 10.50 10.59 762,143 -0.37(-3.40%)
Jun 15, 2020 10.31 11.01 10.06 10.97 1,078,481 +0.28(+2.67%)
Jun 12, 2020 10.96 11.21 10.55 10.68 1,153,904 -0.09(-0.82%)
Jun 11, 2020 11.85 11.85 10.60 10.77 1,593,472 -1.15(-9.64%)
Jun 10, 2020 11.58 11.92 11.01 11.92 963,522 +0.66(+5.84%)
Jun 09, 2020 11.50 11.62 11.19 11.26 608,731 -0.13(-1.12%)
Jun 08, 2020 11.38 11.49 11.05 11.39 920,280 +0.27(+2.38%)
Jun 05, 2020 11.00 11.26 10.69 11.12 1,273,288 -0.30(-2.66%)
Jun 04, 2020 11.50 11.58 11.25 11.43 749,659 +0.26(+2.28%)
Jun 03, 2020 11.15 11.40 10.95 11.17 1,528,548 -0.41(-3.56%)
Jun 02, 2020 12.40 12.40 11.50 11.58 1,788,853 -0.76(-6.13%)
Jun 01, 2020 11.79 12.34 11.73 12.34 2,127,683 +0.76(+6.53%)
May 29, 2020 11.39 11.65 11.25 11.58 1,598,537 +0.65(+5.92%)
May 28, 2020 11.23 11.36 10.85 10.94 1,049,223 -0.01(-0.09%)
May 27, 2020 10.38 10.95 10.21 10.95 1,124,894 +0.21(+1.92%)
May 26, 2020 11.31 11.38 10.66 10.74 960,884 -0.42(-3.78%)
May 22, 2020 11.40 11.62 11.16 11.16 653,859 -0.13(-1.13%)
May 21, 2020 11.43 11.51 10.92 11.29 1,066,486 -0.40(-3.44%)
May 20, 2020 11.58 11.82 11.49 11.69 1,261,405 +0.27(+2.32%)
May 19, 2020 11.09 11.66 10.95 11.43 1,708,037 +0.52(+4.77%)
May 18, 2020 10.98 11.16 10.61 10.91 2,165,663 +0.38(+3.64%)
May 15, 2020 9.876 10.53 9.866 10.52 1,614,529 +1.07(+11.32%)
May 14, 2020 9.179 9.473 9.051 9.454 602,688 +0.32(+3.55%)
May 13, 2020 9.395 9.532 8.934 9.130 637,837 -0.11(-1.17%)
May 12, 2020 9.326 9.748 9.189 9.238 606,087 -0.14(-1.47%)
May 11, 2020 9.689 9.699 9.248 9.375 567,849 -0.32(-3.34%)
May 08, 2020 9.719 9.974 9.611 9.699 829,165 +0.09(+0.92%)
May 07, 2020 9.228 9.738 9.081 9.611 950,710 +0.39(+4.26%)
May 06, 2020 9.248 9.385 9.081 9.218 440,973 -0.17(-1.78%)
May 05, 2020 9.415 9.523 9.179 9.385 353,406 -0.01(-0.10%)
May 04, 2020 9.267 9.513 9.208 9.395 480,181 +0.12(+1.27%)
May 01, 2020 8.973 9.316 8.865 9.277 383,616 +0.10(+1.07%)
Apr 30, 2020 9.366 9.689 9.150 9.179 723,893 -0.55(-5.65%)
Apr 29, 2020 9.346 9.729 9.287 9.729 681,574 +0.46(+4.98%)
Apr 28, 2020 9.159 9.326 8.904 9.267 578,785 +0.14(+1.51%)
Apr 27, 2020 8.884 9.130 8.718 9.130 718,170 +0.27(+2.99%)
Apr 24, 2020 9.061 9.110 8.561 8.865 608,529 -0.02(-0.22%)
Apr 23, 2020 8.875 9.405 8.737 8.884 854,558 +0.14(+1.57%)
Apr 22, 2020 8.541 8.796 8.395 8.747 546,524 +0.45(+5.44%)
Apr 21, 2020 8.089 8.335 8.050 8.295 397,432 -0.15(-1.74%)
Apr 20, 2020 8.099 8.574 8.099 8.443 426,519 +0.27(+3.37%)
Apr 17, 2020 8.305 8.443 8.070 8.168 404,905 -0.32(-3.81%)
Apr 16, 2020 8.433 8.688 8.276 8.492 399,972 +0.13(+1.53%)
Apr 15, 2020 8.305 8.590 8.079 8.364 577,808 -0.35(-4.05%)
Apr 14, 2020 8.963 9.395 8.462 8.718 1,150,069 +0.08(+0.91%)
Apr 13, 2020 7.893 8.718 7.441 8.639 1,156,411 +0.70(+8.78%)
Apr 09, 2020 7.510 7.971 7.495 7.942 1,142,598 +0.79(+10.97%)
Apr 08, 2020 7.166 7.373 7.078 7.157 354,952 +0.08(+1.11%)
Apr 07, 2020 7.284 7.515 7.019 7.078 515,695 +0.02(+0.28%)
Apr 06, 2020 6.872 7.265 6.803 7.059 573,877 +0.53(+8.12%)
Apr 03, 2020 6.744 6.872 6.479 6.528 452,373 -0.21(-3.06%)
Apr 02, 2020 6.705 7.045 6.666 6.735 500,180 +0.23(+3.47%)
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.