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 (%)
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%)
Sep 01, 2023 9.640 9.770 9.440 9.440 1,530,341 -0.12(-1.26%)
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 9.361 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%)
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.