Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.930 +0.240 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.85 15.93 14.95 15.35 3,346,874 -0.95(-5.81%)
Feb 25, 2021 17.10 17.33 16.12 16.29 2,836,662 -0.99(-5.71%)
Feb 24, 2021 16.36 17.34 16.18 17.28 2,575,121 +0.68(+4.08%)
Feb 23, 2021 16.50 16.63 15.73 16.60 2,836,052 -0.18(-1.07%)
Feb 22, 2021 15.81 16.88 15.70 16.78 2,846,295 +1.27(+8.22%)
Feb 19, 2021 15.40 15.67 15.33 15.51 1,276,931 +0.32(+2.10%)
Feb 18, 2021 15.51 15.65 15.01 15.19 1,284,724 -0.32(-2.06%)
Feb 17, 2021 15.55 15.57 15.21 15.51 1,601,353 -0.23(-1.46%)
Feb 16, 2021 15.66 16.11 15.57 15.73 2,386,048 +0.05(+0.32%)
Feb 12, 2021 15.44 15.92 15.19 15.68 1,476,364 +0.16(+1.03%)
Feb 11, 2021 15.89 15.93 15.31 15.52 1,720,797 -0.21(-1.33%)
Feb 10, 2021 16.10 16.12 15.49 15.73 1,288,256 -0.18(-1.13%)
Feb 09, 2021 16.13 16.15 15.74 15.91 1,415,727 -0.12(-0.75%)
Feb 08, 2021 16.04 16.16 15.78 16.03 1,904,228 +0.51(+3.27%)
Feb 05, 2021 15.36 15.57 15.06 15.52 1,517,235 +0.46(+3.04%)
Feb 04, 2021 14.88 15.13 14.45 15.07 2,474,337 -0.22(-1.43%)
Feb 03, 2021 15.77 15.78 15.22 15.29 1,450,348 -0.07(-0.45%)
Feb 02, 2021 16.13 16.23 15.29 15.36 4,678,028 -2.35(-13.27%)
Feb 01, 2021 18.38 18.76 16.94 17.71 8,742,975 +2.24(+14.49%)
Jan 29, 2021 16.06 16.28 15.30 15.47 4,483,621 +0.52(+3.46%)
Jan 28, 2021 15.18 15.54 14.37 14.95 4,822,523 +1.36(+10.04%)
Jan 27, 2021 13.99 14.06 13.38 13.58 2,034,813 -0.68(-4.75%)
Jan 26, 2021 14.30 14.50 14.22 14.26 714,116 -0.02(-0.14%)
Jan 25, 2021 14.75 14.79 14.17 14.28 1,064,696 -0.25(-1.71%)
Jan 22, 2021 14.29 14.73 14.15 14.53 1,292,597 -0.29(-1.95%)
Jan 21, 2021 15.12 15.22 14.64 14.82 1,194,794 -0.30(-1.98%)
Jan 20, 2021 14.70 15.17 14.64 15.12 1,966,647 +0.76(+5.27%)
Jan 19, 2021 14.46 14.52 14.15 14.36 1,226,361 +0.27(+1.91%)
Jan 15, 2021 14.94 14.95 14.09 14.09 2,786,233 -0.99(-6.54%)
Jan 14, 2021 15.03 15.34 14.97 15.08 1,335,159 +0.09(+0.60%)
Jan 13, 2021 15.53 15.53 14.98 14.99 1,682,856 -0.56(-3.59%)
Jan 12, 2021 15.45 15.57 15.10 15.54 1,951,267 +0.19(+1.23%)
Jan 11, 2021 15.46 15.65 15.25 15.36 1,794,378 -0.53(-3.32%)
Jan 08, 2021 16.73 16.73 15.51 15.88 5,711,548 -1.24(-7.27%)
Jan 07, 2021 17.20 17.47 16.89 17.13 1,226,239 -0.14(-0.81%)
Jan 06, 2021 17.11 17.36 16.76 17.27 2,998,750 -0.07(-0.40%)
Jan 05, 2021 17.46 17.56 16.94 17.34 2,008,181 +0.14(+0.81%)
Jan 04, 2021 17.04 17.41 16.79 17.20 2,897,326 +0.96(+5.89%)
Dec 31, 2020 16.24 16.24 16.24 1,963,098 -0.24(-1.45%)
Dec 30, 2020 15.70 16.48 15.63 16.48 1,963,098 +0.85(+5.41%)
Dec 29, 2020 15.78 15.87 15.38 15.63 1,370,246 -0.07(-0.44%)
Dec 28, 2020 15.94 16.18 15.60 15.70 2,283,154 +0.18(+1.15%)
Dec 24, 2020 15.40 15.62 15.21 15.52 744,709 +0.16(+1.04%)
Dec 23, 2020 15.26 15.51 15.14 15.37 1,034,231 +0.32(+2.12%)
Dec 22, 2020 15.74 15.83 14.90 15.05 2,120,536 -0.68(-4.31%)
Dec 21, 2020 15.55 15.88 15.36 15.72 2,196,115 +0.38(+2.47%)
Dec 18, 2020 15.82 15.84 15.34 15.35 1,317,099 -0.49(-3.08%)
Dec 17, 2020 15.45 15.85 15.42 15.83 3,196,369 +0.87(+5.79%)
Dec 16, 2020 14.57 14.97 14.38 14.97 1,973,255 +0.69(+4.81%)
Dec 15, 2020 13.92 14.29 13.87 14.28 995,511 +0.78(+5.75%)
Dec 14, 2020 13.93 14.09 13.47 13.50 873,301 -0.30(-2.16%)
Dec 11, 2020 13.97 14.19 13.77 13.80 626,795 -0.25(-1.75%)
Dec 10, 2020 14.04 14.28 13.89 14.05 504,071 +0.15(+1.06%)
Dec 09, 2020 14.25 14.31 13.65 13.90 1,302,203 -0.49(-3.41%)
Dec 08, 2020 14.59 14.64 14.34 14.39 737,805 -0.13(-0.88%)
Dec 07, 2020 13.99 14.70 13.99 14.52 1,217,382 +0.46(+3.28%)
Dec 04, 2020 14.04 14.23 13.93 14.06 772,263 +0.02(+0.14%)
Dec 03, 2020 14.34 14.38 13.96 14.04 1,033,645 -0.25(-1.72%)
Dec 02, 2020 14.28 14.35 14.04 14.28 1,077,768 +0.00(+0.00%)
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.