Skip to main content

ETFMG Prime Junior Silver ETF (NY: SILJ )

11.02 +0.21 (+1.94%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.890 9.320 8.842 9.120 1,756,155 +0.21(+2.36%)
Sep 29, 2022 8.750 8.920 8.580 8.910 1,638,812 +0.11(+1.25%)
Sep 28, 2022 8.300 8.800 8.299 8.800 2,250,454 +0.62(+7.58%)
Sep 27, 2022 8.320 8.410 8.130 8.180 1,101,848 +0.09(+1.11%)
Sep 26, 2022 8.310 8.425 8.010 8.090 1,715,621 -0.23(-2.76%)
Sep 23, 2022 8.670 8.670 8.230 8.320 3,062,903 -0.57(-6.41%)
Sep 22, 2022 9.030 9.200 8.820 8.890 1,209,149 -0.10(-1.11%)
Sep 21, 2022 9.040 9.320 8.840 8.990 2,171,913 +0.06(+0.67%)
Sep 20, 2022 9.050 9.100 8.865 8.930 1,292,704 -0.30(-3.25%)
Sep 19, 2022 8.910 9.230 8.851 9.230 1,105,693 +0.25(+2.78%)
Sep 16, 2022 8.810 9.160 8.720 8.980 1,474,993 +0.00(+0.00%)
Sep 15, 2022 9.160 9.285 8.923 8.980 2,120,559 -0.24(-2.60%)
Sep 14, 2022 9.300 9.360 9.190 9.220 832,238 +0.02(+0.22%)
Sep 13, 2022 9.410 9.575 9.200 9.200 1,894,118 -0.48(-4.96%)
Sep 12, 2022 9.830 9.860 9.615 9.680 1,564,440 +0.21(+2.22%)
Sep 09, 2022 9.260 9.470 9.260 9.470 1,720,283 +0.29(+3.16%)
Sep 08, 2022 9.070 9.213 9.007 9.180 866,754 +0.05(+0.55%)
Sep 07, 2022 8.780 9.140 8.740 9.130 1,186,568 +0.36(+4.10%)
Sep 06, 2022 9.000 9.095 8.750 8.770 1,216,762 -0.15(-1.68%)
Sep 02, 2022 8.840 9.070 8.695 8.920 1,427,469 +0.29(+3.36%)
Sep 01, 2022 8.760 8.830 8.595 8.630 1,498,970 -0.19(-2.15%)
Aug 31, 2022 8.850 8.940 8.740 8.820 2,558,979 -0.07(-0.79%)
Aug 30, 2022 9.180 9.260 8.840 8.890 1,509,220 -0.31(-3.37%)
Aug 29, 2022 9.200 9.440 9.152 9.200 1,235,984 -0.13(-1.39%)
Aug 26, 2022 9.780 9.850 9.290 9.330 3,169,420 -0.45(-4.60%)
Aug 25, 2022 9.820 9.920 9.645 9.780 1,030,480 +0.07(+0.72%)
Aug 24, 2022 9.420 9.720 9.350 9.710 1,851,107 +0.40(+4.30%)
Aug 23, 2022 8.950 9.400 8.950 9.310 2,628,253 +0.35(+3.91%)
Aug 22, 2022 8.990 9.038 8.870 8.960 1,323,702 -0.15(-1.65%)
Aug 19, 2022 9.370 9.390 9.090 9.110 1,184,488 -0.38(-4.00%)
Aug 18, 2022 9.450 9.555 9.420 9.490 681,633 +0.06(+0.64%)
Aug 17, 2022 9.840 9.840 9.385 9.430 1,258,611 -0.48(-4.84%)
Aug 16, 2022 9.870 9.955 9.770 9.910 666,941 -0.01(-0.10%)
Aug 15, 2022 9.860 9.950 9.730 9.920 1,224,652 -0.33(-3.22%)
Aug 12, 2022 10.10 10.27 10.03 10.25 894,522 +0.26(+2.60%)
Aug 11, 2022 10.32 10.34 9.960 9.990 1,304,499 -0.28(-2.73%)
Aug 10, 2022 10.30 10.45 10.14 10.27 1,430,050 +0.16(+1.58%)
Aug 09, 2022 10.30 10.30 9.925 10.11 893,495 -0.14(-1.37%)
Aug 08, 2022 10.08 10.34 10.06 10.25 1,315,577 +0.31(+3.12%)
Aug 05, 2022 9.630 9.940 9.520 9.940 1,266,851 -0.03(-0.30%)
Aug 04, 2022 9.590 10.11 9.540 9.970 1,676,934 +0.44(+4.62%)
Aug 03, 2022 9.740 9.740 9.433 9.530 1,299,259 -0.17(-1.75%)
Aug 02, 2022 9.790 10.00 9.670 9.700 1,694,430 -0.09(-0.92%)
Aug 01, 2022 9.930 9.930 9.715 9.790 934,487 -0.07(-0.71%)
Jul 29, 2022 9.740 9.915 9.480 9.860 1,946,497 +0.19(+1.96%)
Jul 28, 2022 9.680 9.745 9.380 9.670 2,373,910 +0.34(+3.64%)
Jul 27, 2022 9.000 9.340 8.845 9.330 1,253,251 +0.38(+4.25%)
Jul 26, 2022 8.800 8.980 8.800 8.950 822,165 +0.16(+1.82%)
Jul 25, 2022 8.900 8.930 8.630 8.790 833,816 -0.08(-0.90%)
Jul 22, 2022 9.070 9.360 8.850 8.870 1,497,041 -0.12(-1.33%)
Jul 21, 2022 8.950 9.050 8.785 8.990 1,427,976 +0.09(+1.01%)
Jul 20, 2022 9.150 9.230 8.875 8.900 1,049,282 -0.19(-2.09%)
Jul 19, 2022 9.030 9.220 8.950 9.090 1,271,504 +0.14(+1.56%)
Jul 18, 2022 8.940 9.140 8.900 8.950 1,211,475 +0.22(+2.52%)
Jul 15, 2022 8.820 8.840 8.455 8.730 1,214,268 +0.03(+0.34%)
Jul 14, 2022 8.650 8.740 8.360 8.700 2,043,039 -0.38(-4.19%)
Jul 13, 2022 8.700 9.240 8.630 9.080 1,481,054 +0.34(+3.89%)
Jul 12, 2022 8.930 9.020 8.675 8.740 1,495,566 -0.20(-2.24%)
Jul 11, 2022 9.030 9.190 8.910 8.940 1,201,714 -0.22(-2.40%)
Jul 08, 2022 9.240 9.360 9.010 9.160 798,913 -0.10(-1.08%)
Jul 07, 2022 9.100 9.460 9.100 9.260 1,391,178 +0.25(+2.77%)
Jul 06, 2022 9.150 9.230 8.740 9.010 2,258,337 -0.14(-1.53%)
Jul 05, 2022 9.520 9.520 8.951 9.150 1,806,703 -0.57(-5.86%)
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.