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 )

12.90 +0.21 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 9.680 9.705 9.490 9.560 1,067,591 -0.11(-1.14%)
Aug 30, 2023 9.810 9.960 9.610 9.670 1,293,534 -0.05(-0.51%)
Aug 29, 2023 9.480 9.720 9.365 9.720 1,323,494 +0.24(+2.53%)
Aug 28, 2023 9.200 9.550 9.170 9.480 941,888 +0.25(+2.71%)
Aug 25, 2023 9.340 9.390 9.095 9.230 1,446,484 -0.09(-0.97%)
Aug 24, 2023 9.380 9.500 9.250 9.320 1,633,250 -0.11(-1.17%)
Aug 23, 2023 9.210 9.510 9.210 9.430 2,084,786 +0.34(+3.74%)
Aug 22, 2023 9.060 9.120 8.920 9.090 810,966 +0.09(+1.00%)
Aug 21, 2023 9.130 9.150 8.880 9.000 1,775,493 +0.00(+0.00%)
Aug 18, 2023 8.970 9.008 8.850 9.000 805,066 +0.02(+0.22%)
Aug 17, 2023 9.100 9.150 8.932 8.980 2,176,948 -0.03(-0.33%)
Aug 16, 2023 9.120 9.160 9.010 9.010 827,385 -0.10(-1.10%)
Aug 15, 2023 9.320 9.364 9.082 9.110 1,242,175 -0.29(-3.09%)
Aug 14, 2023 9.490 9.490 9.280 9.400 1,067,405 -0.13(-1.36%)
Aug 11, 2023 9.340 9.540 9.340 9.530 635,720 +0.14(+1.49%)
Aug 10, 2023 9.410 9.520 9.289 9.390 1,320,402 +0.03(+0.32%)
Aug 09, 2023 9.450 9.495 9.280 9.360 742,299 -0.13(-1.37%)
Aug 08, 2023 9.390 9.500 9.300 9.490 1,094,587 -0.07(-0.73%)
Aug 07, 2023 9.610 9.650 9.475 9.560 906,437 -0.07(-0.73%)
Aug 04, 2023 9.620 9.815 9.620 9.630 1,657,103 +0.11(+1.16%)
Aug 03, 2023 9.580 9.620 9.460 9.520 845,388 -0.10(-1.04%)
Aug 02, 2023 9.820 9.850 9.511 9.620 1,260,801 -0.26(-2.63%)
Aug 01, 2023 10.05 10.07 9.860 9.880 1,216,174 -0.44(-4.26%)
Jul 31, 2023 10.01 10.43 10.01 10.32 1,261,742 +0.37(+3.72%)
Jul 28, 2023 9.880 9.970 9.835 9.950 838,564 +0.13(+1.32%)
Jul 27, 2023 10.26 10.29 9.810 9.820 1,661,855 -0.53(-5.12%)
Jul 26, 2023 10.36 10.40 10.20 10.35 780,183 +0.04(+0.39%)
Jul 25, 2023 10.15 10.36 10.15 10.31 697,017 +0.19(+1.88%)
Jul 24, 2023 10.18 10.29 10.04 10.12 539,954 -0.13(-1.27%)
Jul 21, 2023 10.30 10.34 10.18 10.25 887,100 -0.04(-0.39%)
Jul 20, 2023 10.60 10.63 10.29 10.29 1,468,561 -0.33(-3.11%)
Jul 19, 2023 10.64 10.65 10.54 10.62 888,076 +0.02(+0.19%)
Jul 18, 2023 10.38 10.67 10.36 10.60 970,851 +0.28(+2.71%)
Jul 17, 2023 10.15 10.36 10.06 10.32 822,886 +0.04(+0.39%)
Jul 14, 2023 10.26 10.36 10.14 10.28 1,578,413 +0.04(+0.39%)
Jul 13, 2023 10.24 10.34 10.17 10.24 2,272,384 +0.11(+1.09%)
Jul 12, 2023 9.710 10.17 9.710 10.13 1,852,102 +0.60(+6.30%)
Jul 11, 2023 9.560 9.650 9.460 9.530 661,909 +0.02(+0.21%)
Jul 10, 2023 9.250 9.540 9.181 9.510 998,311 +0.27(+2.92%)
Jul 07, 2023 9.170 9.355 9.130 9.240 817,556 +0.15(+1.65%)
Jul 06, 2023 9.250 9.312 9.040 9.090 1,979,752 -0.25(-2.68%)
Jul 05, 2023 9.590 9.625 9.340 9.340 1,249,724 -0.24(-2.51%)
Jul 03, 2023 9.400 9.600 9.400 9.580 607,551 +0.20(+2.13%)
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%)
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.