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 (%)
Oct 31, 2019 9.922 10.09 9.874 10.02 564,137 +0.21(+2.17%)
Oct 30, 2019 9.787 9.806 9.545 9.806 233,452 +0.10(+1.00%)
Oct 29, 2019 9.574 9.786 9.496 9.709 129,553 -0.03(-0.30%)
Oct 28, 2019 9.874 9.911 9.661 9.738 584,996 -0.27(-2.71%)
Oct 25, 2019 10.10 10.16 9.787 10.01 1,015,286 +0.28(+2.89%)
Oct 24, 2019 9.603 9.728 9.523 9.728 263,980 +0.32(+3.40%)
Oct 23, 2019 9.419 9.496 9.370 9.409 198,264 +0.05(+0.52%)
Oct 22, 2019 9.361 9.399 9.196 9.361 203,410 -0.01(-0.10%)
Oct 21, 2019 9.641 9.680 9.282 9.370 378,458 -0.16(-1.73%)
Oct 18, 2019 9.457 9.632 9.408 9.535 184,813 +0.04(+0.41%)
Oct 17, 2019 9.206 9.574 9.206 9.496 309,062 +0.33(+3.59%)
Oct 16, 2019 8.915 9.184 8.867 9.167 307,300 +0.33(+3.72%)
Oct 15, 2019 9.090 9.157 8.828 8.838 352,426 -0.37(-4.00%)
Oct 14, 2019 9.128 9.283 9.109 9.206 114,812 +0.14(+1.49%)
Oct 11, 2019 9.293 9.370 9.051 9.070 522,829 -0.36(-3.80%)
Oct 10, 2019 9.486 9.486 9.245 9.428 176,457 -0.05(-0.51%)
Oct 09, 2019 9.641 9.670 9.390 9.477 186,878 -0.12(-1.21%)
Oct 08, 2019 9.457 9.641 9.419 9.593 350,700 +0.24(+2.59%)
Oct 07, 2019 9.380 9.564 9.351 9.351 391,967 -0.16(-1.73%)
Oct 04, 2019 9.341 9.515 9.264 9.515 279,131 +0.18(+1.97%)
Oct 03, 2019 9.351 9.630 9.196 9.332 293,378 -0.02(-0.21%)
Oct 02, 2019 9.341 9.486 9.254 9.351 479,081 +0.15(+1.68%)
Oct 01, 2019 9.148 9.449 8.964 9.196 354,910 +0.04(+0.42%)
Sep 30, 2019 9.486 9.523 9.099 9.157 698,870 -0.51(-5.31%)
Sep 27, 2019 9.680 9.835 9.486 9.670 431,300 -0.17(-1.77%)
Sep 26, 2019 10.18 10.25 9.845 9.845 313,170 -0.34(-3.33%)
Sep 25, 2019 10.64 10.64 10.09 10.18 447,348 -0.55(-5.14%)
Sep 24, 2019 10.49 10.74 10.21 10.74 728,227 +0.16(+1.56%)
Sep 23, 2019 10.38 10.57 10.26 10.57 619,113 +0.54(+5.41%)
Sep 20, 2019 9.825 10.10 9.773 10.03 179,441 +0.20(+2.07%)
Sep 19, 2019 9.787 9.864 9.671 9.825 159,268 +0.11(+1.09%)
Sep 18, 2019 9.970 9.970 9.429 9.719 376,860 -0.24(-2.43%)
Sep 17, 2019 9.671 9.961 9.603 9.961 413,681 +0.35(+3.62%)
Sep 16, 2019 9.680 9.825 9.431 9.612 347,232 +0.15(+1.53%)
Sep 13, 2019 9.864 10.02 9.458 9.467 637,195 -0.42(-4.21%)
Sep 12, 2019 10.22 10.33 9.845 9.883 354,067 -0.08(-0.78%)
Sep 11, 2019 9.864 10.15 9.864 9.961 280,008 +0.10(+0.98%)
Sep 10, 2019 9.671 9.961 9.603 9.864 318,754 +0.13(+1.29%)
Sep 09, 2019 10.01 10.05 9.593 9.738 536,747 -0.25(-2.54%)
Sep 06, 2019 10.28 10.49 9.980 9.992 508,143 -0.29(-2.80%)
Sep 05, 2019 10.72 10.75 10.21 10.28 719,320 -0.73(-6.67%)
Sep 04, 2019 11.04 11.12 10.88 11.01 609,881 +0.03(+0.26%)
Sep 03, 2019 10.73 11.19 10.73 10.99 761,371 +0.47(+4.51%)
Aug 30, 2019 10.47 10.70 10.44 10.51 436,895 -0.06(-0.55%)
Aug 29, 2019 11.02 11.10 10.36 10.57 952,027 -0.38(-3.44%)
Aug 28, 2019 11.02 11.14 10.71 10.95 758,932 +0.09(+0.80%)
Aug 27, 2019 10.43 10.88 10.30 10.86 830,781 +0.70(+6.85%)
Aug 26, 2019 10.29 10.43 10.12 10.16 623,927 -0.05(-0.47%)
Aug 23, 2019 9.816 10.25 9.777 10.21 445,064 +0.47(+4.87%)
Aug 22, 2019 9.787 9.806 9.729 9.738 124,894 -0.07(-0.69%)
Aug 21, 2019 9.758 9.845 9.700 9.806 183,495 +0.00(+0.00%)
Aug 20, 2019 9.467 9.845 9.467 9.806 447,354 +0.42(+4.43%)
Aug 19, 2019 9.197 9.535 9.158 9.390 355,109 -0.10(-1.02%)
Aug 16, 2019 9.671 9.731 9.458 9.487 502,042 -0.37(-3.73%)
Aug 15, 2019 9.700 9.937 9.672 9.854 242,316 +0.09(+0.89%)
Aug 14, 2019 10.19 10.19 9.719 9.767 496,294 -0.15(-1.46%)
Aug 13, 2019 10.39 10.41 9.671 9.912 757,483 -0.25(-2.47%)
Aug 12, 2019 10.25 10.43 10.15 10.16 393,962 -0.04(-0.38%)
Aug 09, 2019 10.28 10.43 10.16 10.20 283,542 -0.14(-1.35%)
Aug 08, 2019 10.03 10.42 9.912 10.34 380,283 +0.24(+2.34%)
Aug 07, 2019 10.35 10.44 10.07 10.11 954,013 +0.17(+1.75%)
Aug 06, 2019 9.980 9.990 9.767 9.932 307,428 -0.04(-0.39%)
Aug 05, 2019 9.922 10.13 9.834 9.970 1,029,276 +0.44(+4.67%)
Aug 02, 2019 9.516 9.661 9.448 9.525 342,381 -0.08(-0.81%)
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.