Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.930 +0.240 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.20 15.36 14.96 14.98 947,757 -0.33(-2.15%)
Apr 29, 2021 15.53 15.61 15.04 15.31 1,181,878 -0.35(-2.23%)
Apr 28, 2021 15.30 15.78 15.12 15.65 1,027,037 +0.19(+1.22%)
Apr 27, 2021 15.88 15.93 15.45 15.47 1,031,145 -0.33(-2.08%)
Apr 26, 2021 15.77 15.84 15.59 15.79 976,331 +0.10(+0.63%)
Apr 23, 2021 15.80 15.97 15.53 15.69 996,460 +0.03(+0.19%)
Apr 22, 2021 16.04 16.08 15.56 15.66 1,536,953 -0.56(-3.44%)
Apr 21, 2021 15.75 16.22 15.61 16.22 1,549,704 +0.65(+4.16%)
Apr 20, 2021 15.51 15.69 15.34 15.57 1,140,290 +0.01(+0.06%)
Apr 19, 2021 15.83 15.88 15.45 15.56 1,169,205 -0.32(-2.01%)
Apr 16, 2021 16.18 16.19 15.77 15.88 1,279,241 -0.07(-0.44%)
Apr 15, 2021 15.49 16.09 15.47 15.95 1,873,702 +0.76(+4.98%)
Apr 14, 2021 15.39 15.51 15.19 15.20 826,270 -0.27(-1.74%)
Apr 13, 2021 15.45 15.65 15.36 15.47 1,337,453 +0.33(+2.17%)
Apr 12, 2021 15.60 15.62 15.09 15.14 1,614,222 -0.49(-3.12%)
Apr 09, 2021 15.30 15.72 15.29 15.62 1,495,544 -0.16(-1.01%)
Apr 08, 2021 15.45 15.82 15.39 15.78 1,471,291 +0.68(+4.48%)
Apr 07, 2021 15.39 15.39 15.05 15.11 925,350 -0.36(-2.32%)
Apr 06, 2021 15.06 15.61 15.04 15.47 1,350,965 +0.53(+3.53%)
Apr 05, 2021 15.06 15.19 14.81 14.94 984,173 -0.05(-0.33%)
Apr 01, 2021 14.63 14.99 14.60 14.99 1,718,174 +0.62(+4.30%)
Mar 31, 2021 13.91 14.43 13.88 14.37 1,529,504 +0.52(+3.74%)
Mar 30, 2021 13.80 14.00 13.70 13.85 1,713,235 -0.40(-2.80%)
Mar 29, 2021 14.39 14.45 13.89 14.25 1,864,125 -0.30(-2.05%)
Mar 26, 2021 14.25 14.58 14.25 14.55 1,057,816 +0.27(+1.88%)
Mar 25, 2021 14.14 14.43 13.98 14.28 1,282,324 +0.00(+0.00%)
Mar 24, 2021 14.61 14.70 14.28 14.28 1,011,795 -0.23(-1.58%)
Mar 23, 2021 15.11 15.16 14.43 14.51 1,552,020 -0.81(-5.27%)
Mar 22, 2021 15.39 15.57 15.29 15.32 616,133 -0.22(-1.41%)
Mar 19, 2021 15.60 15.66 15.34 15.53 809,580 +0.01(+0.06%)
Mar 18, 2021 15.64 16.02 15.44 15.52 1,517,508 -0.49(-3.05%)
Mar 17, 2021 15.43 16.23 15.24 16.01 1,478,855 +0.48(+3.08%)
Mar 16, 2021 15.67 15.67 15.42 15.53 820,248 -0.22(-1.39%)
Mar 15, 2021 15.41 15.78 15.35 15.75 1,395,468 +0.45(+2.93%)
Mar 12, 2021 14.71 15.33 14.59 15.31 1,068,160 +0.12(+0.79%)
Mar 11, 2021 14.99 15.19 14.85 15.19 1,030,387 +0.31(+2.07%)
Mar 10, 2021 14.73 14.94 14.58 14.88 1,188,102 +0.13(+0.88%)
Mar 09, 2021 14.95 15.07 14.56 14.75 1,573,612 +0.54(+3.78%)
Mar 08, 2021 14.43 14.57 14.11 14.21 1,016,303 -0.27(-1.86%)
Mar 05, 2021 14.37 14.51 13.67 14.48 2,978,235 +0.15(+1.04%)
Mar 04, 2021 14.70 14.93 13.86 14.33 3,145,973 -0.46(-3.10%)
Mar 03, 2021 14.94 15.09 14.50 14.79 1,897,457 -0.54(-3.51%)
Mar 02, 2021 14.90 15.54 14.85 15.33 1,678,288 +0.52(+3.50%)
Mar 01, 2021 15.73 15.78 14.70 14.81 2,898,766 -0.54(-3.50%)
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%)
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.