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 (%)
Apr 30, 2018 10.46 10.59 10.40 10.51 77,765 -0.14(-1.34%)
Apr 27, 2018 10.71 10.71 10.61 10.65 10,743 -0.07(-0.67%)
Apr 26, 2018 10.76 10.79 10.61 10.72 60,984 -0.07(-0.62%)
Apr 25, 2018 10.60 10.84 10.60 10.79 34,424 +0.04(+0.42%)
Apr 24, 2018 10.68 10.84 10.61 10.75 37,858 +0.05(+0.47%)
Apr 23, 2018 11.09 11.09 10.61 10.70 84,454 -0.48(-4.26%)
Apr 20, 2018 11.15 11.30 11.10 11.17 82,670 +0.00(+0.04%)
Apr 19, 2018 11.08 11.27 11.05 11.17 85,778 +0.08(+0.73%)
Apr 18, 2018 10.89 11.23 10.89 11.09 153,864 +0.36(+3.37%)
Apr 17, 2018 10.59 10.78 10.57 10.72 28,563 +0.11(+1.01%)
Apr 16, 2018 10.76 10.76 10.58 10.62 56,405 -0.07(-0.65%)
Apr 13, 2018 10.57 10.72 10.51 10.69 69,404 +0.17(+1.64%)
Apr 12, 2018 10.57 10.57 10.42 10.51 57,681 -0.09(-0.82%)
Apr 11, 2018 10.47 10.84 10.47 10.60 238,947 +0.25(+2.39%)
Apr 10, 2018 10.27 10.39 10.23 10.35 39,472 +0.20(+1.95%)
Apr 09, 2018 10.08 10.37 10.03 10.16 44,587 +0.02(+0.15%)
Apr 06, 2018 10.21 10.24 10.05 10.14 15,979 -0.07(-0.65%)
Apr 05, 2018 10.04 10.21 10.03 10.21 37,762 +0.07(+0.70%)
Apr 04, 2018 10.13 10.17 10.02 10.14 15,841 +0.10(+0.95%)
Apr 03, 2018 10.08 10.15 9.974 10.04 30,668 -0.12(-1.22%)
Apr 02, 2018 10.16 10.35 10.12 10.16 51,996 +0.08(+0.80%)
Mar 29, 2018 10.08 10.08 10.08 0 +0.19(+1.96%)
Mar 28, 2018 10.05 10.05 9.860 9.889 39,667 -0.19(-1.93%)
Mar 27, 2018 10.27 10.27 10.06 10.08 26,869 -0.18(-1.80%)
Mar 26, 2018 10.46 10.46 10.23 10.27 90,558 -0.06(-0.55%)
Mar 23, 2018 10.34 10.41 10.30 10.33 72,239 +0.25(+2.45%)
Mar 22, 2018 10.12 10.21 10.04 10.08 34,928 -0.08(-0.83%)
Mar 21, 2018 9.836 10.18 9.836 10.16 41,441 +0.44(+4.49%)
Mar 20, 2018 9.774 9.918 9.650 9.726 30,071 -0.16(-1.63%)
Mar 19, 2018 10.04 10.04 9.842 9.888 67,383 -0.24(-2.35%)
Mar 16, 2018 10.09 10.14 9.994 10.13 19,695 -0.01(-0.09%)
Mar 15, 2018 10.34 10.34 10.12 10.14 16,279 -0.20(-1.98%)
Mar 14, 2018 10.41 10.44 10.33 10.34 19,093 -0.05(-0.50%)
Mar 13, 2018 10.42 10.47 10.30 10.39 66,933 +0.03(+0.28%)
Mar 12, 2018 10.18 10.36 10.12 10.36 49,434 +0.07(+0.65%)
Mar 09, 2018 10.15 10.33 10.15 10.30 65,856 +0.10(+1.03%)
Mar 08, 2018 10.13 10.19 9.995 10.19 21,151 +0.08(+0.75%)
Mar 07, 2018 10.09 10.12 53,257 -0.27(-2.56%)
Mar 06, 2018 10.22 10.44 10.22 10.38 61,350 +0.37(+3.70%)
Mar 05, 2018 10.04 10.14 9.965 10.01 47,643 -0.08(-0.75%)
Mar 02, 2018 10.20 10.34 10.09 10.09 52,459 +0.03(+0.28%)
Mar 01, 2018 9.793 10.10 9.726 10.06 40,116 +0.15(+1.54%)
Feb 28, 2018 10.11 10.14 9.907 9.907 37,736 -0.24(-2.34%)
Feb 27, 2018 10.23 10.31 10.14 10.14 21,970 -0.22(-2.11%)
Feb 26, 2018 10.22 10.39 10.22 10.36 53,555 +0.17(+1.65%)
Feb 23, 2018 10.08 10.23 10.08 10.20 26,545 +0.08(+0.79%)
Feb 22, 2018 10.10 10.25 10.08 10.12 40,870 +0.01(+0.09%)
Feb 21, 2018 10.14 10.36 10.02 10.11 39,591 -0.04(-0.37%)
Feb 20, 2018 10.38 10.52 10.14 10.14 106,834 -0.41(-3.87%)
Feb 16, 2018 10.55 10.55 10.55 0 -0.39(-3.56%)
Feb 15, 2018 11.04 11.05 10.81 10.94 45,405 +0.02(+0.17%)
Feb 14, 2018 10.27 10.96 10.27 10.92 134,363 +0.71(+6.98%)
Feb 13, 2018 10.23 10.29 10.12 10.21 52,939 +0.05(+0.47%)
Feb 12, 2018 9.765 10.19 9.765 10.16 50,113 +0.45(+4.60%)
Feb 09, 2018 9.983 10.01 9.403 9.717 172,655 -0.29(-2.94%)
Feb 08, 2018 10.03 10.15 9.983 10.01 94,539 -0.06(-0.57%)
Feb 07, 2018 10.28 10.29 10.03 10.07 56,566 -0.22(-2.13%)
Feb 06, 2018 10.34 10.41 10.18 10.29 149,058 -0.06(-0.55%)
Feb 05, 2018 10.27 10.37 10.16 10.34 116,539 +0.06(+0.56%)
Feb 02, 2018 10.62 10.72 10.29 10.29 129,348 -0.48(-4.42%)
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.