Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

10.01 +0.32 (+3.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.58 11.97 11.54 11.76 955,479 +0.33(+2.87%)
Sep 29, 2021 11.82 11.86 11.42 11.43 1,561,790 -0.50(-4.17%)
Sep 28, 2021 11.85 12.02 11.75 11.93 916,780 -0.11(-0.91%)
Sep 27, 2021 12.16 12.35 12.00 12.04 856,590 +0.08(+0.67%)
Sep 24, 2021 11.95 12.21 11.88 11.96 998,145 -0.16(-1.31%)
Sep 23, 2021 12.24 12.26 12.03 12.12 974,756 -0.19(-1.54%)
Sep 22, 2021 12.30 12.68 12.30 12.31 1,201,497 +0.11(+0.90%)
Sep 21, 2021 12.26 12.53 12.14 12.20 638,093 +0.04(+0.33%)
Sep 20, 2021 12.22 12.28 12.00 12.16 1,043,982 -0.25(-2.01%)
Sep 17, 2021 12.48 12.55 12.35 12.41 1,124,542 -0.16(-1.27%)
Sep 16, 2021 12.75 12.82 12.38 12.57 2,086,101 -0.64(-4.83%)
Sep 15, 2021 13.14 13.40 13.14 13.20 983,951 +0.02(+0.15%)
Sep 14, 2021 13.29 13.35 12.99 13.18 976,354 +0.04(+0.30%)
Sep 13, 2021 12.77 13.31 12.71 13.14 1,389,396 +0.37(+2.88%)
Sep 10, 2021 12.99 13.15 12.77 12.78 1,274,828 -0.18(-1.38%)
Sep 09, 2021 13.27 13.30 12.90 12.96 1,013,648 -0.15(-1.14%)
Sep 08, 2021 13.35 13.37 13.03 13.11 971,473 -0.22(-1.64%)
Sep 07, 2021 13.60 13.69 13.24 13.32 1,167,075 -0.44(-3.18%)
Sep 03, 2021 13.53 13.96 13.53 13.76 1,739,824 +0.48(+3.60%)
Sep 02, 2021 13.41 13.44 13.20 13.28 953,790 -0.04(-0.30%)
Sep 01, 2021 13.49 13.55 13.27 13.32 663,607 -0.10(-0.74%)
Aug 31, 2021 13.27 13.45 13.17 13.42 580,731 +0.19(+1.43%)
Aug 30, 2021 13.54 13.60 13.13 13.23 973,397 -0.19(-1.41%)
Aug 27, 2021 12.67 13.50 12.67 13.42 1,503,955 +0.72(+5.64%)
Aug 26, 2021 12.75 12.99 12.65 12.71 594,454 -0.13(-1.01%)
Aug 25, 2021 12.97 12.98 12.74 12.84 662,270 -0.24(-1.83%)
Aug 24, 2021 13.14 13.17 12.90 13.08 591,889 +0.07(+0.54%)
Aug 23, 2021 12.58 13.06 12.58 13.01 918,179 +0.84(+6.87%)
Aug 20, 2021 12.15 12.41 12.13 12.17 1,019,427 +0.01(+0.08%)
Aug 19, 2021 12.40 12.44 12.10 12.16 1,147,001 -0.41(-3.25%)
Aug 18, 2021 12.91 12.91 12.40 12.57 1,182,980 -0.27(-2.09%)
Aug 17, 2021 13.16 13.22 12.71 12.84 2,211,922 -0.40(-3.01%)
Aug 16, 2021 13.50 13.51 13.17 13.23 615,445 -0.25(-1.85%)
Aug 13, 2021 13.32 13.61 13.28 13.48 698,660 +0.31(+2.34%)
Aug 12, 2021 13.40 13.41 13.00 13.17 1,197,233 -0.37(-2.72%)
Aug 11, 2021 13.23 13.60 13.21 13.54 799,407 +0.50(+3.82%)
Aug 10, 2021 13.05 13.24 12.98 13.05 1,452,851 -0.02(-0.15%)
Aug 09, 2021 13.43 13.51 13.06 13.07 2,017,379 -0.63(-4.58%)
Aug 06, 2021 13.59 13.81 13.42 13.69 1,395,092 -0.27(-1.93%)
Aug 05, 2021 14.02 14.19 13.81 13.96 738,974 -0.07(-0.50%)
Aug 04, 2021 14.69 14.72 14.03 14.03 1,298,661 -0.31(-2.15%)
Aug 03, 2021 14.17 14.35 14.06 14.34 675,771 +0.20(+1.41%)
Aug 02, 2021 14.33 14.36 14.10 14.14 578,697 -0.17(-1.18%)
Jul 30, 2021 14.39 14.54 14.16 14.31 1,285,303 -0.16(-1.10%)
Jul 29, 2021 14.32 14.66 14.30 14.47 2,611,424 +0.49(+3.49%)
Jul 28, 2021 13.49 14.03 13.49 13.98 947,973 +0.43(+3.16%)
Jul 27, 2021 13.65 13.66 13.34 13.55 853,876 -0.13(-0.95%)
Jul 26, 2021 13.44 13.87 13.44 13.68 596,545 +0.28(+2.08%)
Jul 23, 2021 13.48 13.50 13.25 13.40 621,453 -0.10(-0.74%)
Jul 22, 2021 13.62 13.69 13.35 13.50 739,599 -0.17(-1.24%)
Jul 21, 2021 13.14 13.72 13.13 13.67 1,060,995 +0.54(+4.09%)
Jul 20, 2021 13.12 13.34 13.02 13.13 1,463,415 +0.09(+0.69%)
Jul 19, 2021 13.36 13.42 12.90 13.05 2,306,816 -0.57(-4.17%)
Jul 16, 2021 14.34 14.37 13.55 13.61 2,181,405 -0.85(-5.85%)
Jul 15, 2021 14.60 14.64 14.32 14.46 1,381,324 -0.16(-1.09%)
Jul 14, 2021 14.93 14.97 14.47 14.62 1,371,922 +0.09(+0.62%)
Jul 13, 2021 14.50 14.83 14.47 14.53 975,170 +0.02(+0.14%)
Jul 12, 2021 14.74 14.90 14.50 14.51 864,232 -0.32(-2.15%)
Jul 09, 2021 14.49 14.91 14.49 14.83 912,707 +0.43(+2.97%)
Jul 08, 2021 14.94 14.97 14.33 14.40 1,938,316 -0.55(-3.66%)
Jul 07, 2021 15.18 15.23 14.81 14.95 1,114,265 -0.09(-0.60%)
Jul 06, 2021 15.58 15.59 14.94 15.04 1,188,331 -0.28(-1.82%)
Jul 02, 2021 15.39 15.40 15.03 15.32 977,421 +0.28(+1.85%)
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.