Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

11.48 +0.14 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 11.50 11.57 11.26 11.48 1,096,356 +0.14(+1.23%)
Apr 25, 2024 11.05 11.42 10.91 11.34 2,826,123 +0.29(+2.62%)
Apr 24, 2024 10.96 11.07 10.91 11.05 1,349,610 -0.01(-0.09%)
Apr 23, 2024 10.70 11.11 10.60 11.06 1,665,113 +0.29(+2.69%)
Apr 22, 2024 10.71 10.97 10.59 10.77 2,937,927 -0.44(-3.93%)
Apr 19, 2024 11.07 11.27 11.06 11.21 2,209,006 +0.16(+1.45%)
Apr 18, 2024 11.16 11.24 10.97 11.05 1,398,972 +0.06(+0.55%)
Apr 17, 2024 11.01 11.24 10.85 10.99 2,454,446 +0.08(+0.73%)
Apr 16, 2024 10.90 10.95 10.62 10.91 2,653,603 -0.17(-1.53%)
Apr 15, 2024 11.35 11.41 10.92 11.08 4,275,152 -0.11(-0.98%)
Apr 12, 2024 11.92 12.02 11.08 11.19 6,693,081 -0.27(-2.36%)
Apr 11, 2024 11.36 11.48 11.12 11.46 2,958,914 +0.20(+1.78%)
Apr 10, 2024 11.08 11.44 10.97 11.26 3,439,916 -0.16(-1.40%)
Apr 09, 2024 11.40 11.61 11.31 11.42 5,205,275 +0.23(+2.06%)
Apr 08, 2024 11.40 11.49 11.01 11.19 4,587,703 +0.06(+0.54%)
Apr 05, 2024 10.75 11.21 10.65 11.13 3,700,255 +0.33(+3.06%)
Apr 04, 2024 11.04 11.07 10.75 10.80 3,231,134 -0.22(-2.00%)
Apr 03, 2024 10.54 11.02 10.50 11.02 5,177,388 +0.62(+5.96%)
Apr 02, 2024 10.31 10.42 10.19 10.40 2,366,193 +0.28(+2.77%)
Apr 01, 2024 10.15 10.28 9.992 10.12 2,319,654 +0.19(+1.91%)
Mar 28, 2024 9.790 10.01 9.700 9.930 1,617,101 +0.24(+2.48%)
Mar 27, 2024 9.500 9.710 9.430 9.690 945,325 +0.28(+2.98%)
Mar 26, 2024 9.650 9.680 9.390 9.410 909,409 -0.05(-0.53%)
Mar 25, 2024 9.560 9.710 9.460 9.460 788,089 +0.00(+0.00%)
Mar 22, 2024 9.530 9.620 9.430 9.460 1,177,280 -0.13(-1.36%)
Mar 21, 2024 9.840 9.870 9.560 9.590 2,309,061 -0.08(-0.83%)
Mar 20, 2024 9.160 9.755 9.100 9.670 2,910,063 +0.50(+5.45%)
Mar 19, 2024 9.300 9.340 9.150 9.170 1,590,440 -0.26(-2.76%)
Mar 18, 2024 9.600 9.610 9.400 9.430 1,414,987 -0.13(-1.36%)
Mar 15, 2024 9.480 9.600 9.370 9.560 1,757,954 +0.11(+1.16%)
Mar 14, 2024 9.590 9.605 9.380 9.450 1,924,348 -0.11(-1.15%)
Mar 13, 2024 9.400 9.620 9.350 9.560 2,600,629 +0.22(+2.36%)
Mar 12, 2024 9.260 9.340 9.120 9.340 1,906,509 -0.04(-0.43%)
Mar 11, 2024 9.120 9.490 9.050 9.380 2,291,631 +0.30(+3.30%)
Mar 08, 2024 9.160 9.210 9.000 9.080 1,524,165 -0.04(-0.44%)
Mar 07, 2024 9.060 9.125 8.930 9.120 1,751,713 +0.18(+2.01%)
Mar 06, 2024 8.860 9.040 8.810 8.940 1,533,417 +0.22(+2.52%)
Mar 05, 2024 8.850 8.870 8.680 8.720 1,710,439 +0.00(+0.00%)
Mar 04, 2024 8.420 8.730 8.415 8.720 2,397,560 +0.42(+5.06%)
Mar 01, 2024 8.090 8.350 7.955 8.300 1,797,803 +0.29(+3.62%)
Feb 29, 2024 8.050 8.120 7.970 8.010 1,315,000 +0.17(+2.17%)
Feb 28, 2024 7.990 7.990 7.800 7.840 1,503,559 -0.17(-2.12%)
Feb 27, 2024 8.040 8.090 7.980 8.010 1,113,855 -0.03(-0.37%)
Feb 26, 2024 8.070 8.070 7.940 8.040 1,184,820 -0.07(-0.86%)
Feb 23, 2024 8.060 8.135 7.890 8.110 1,320,549 +0.10(+1.25%)
Feb 22, 2024 8.050 8.090 7.975 8.010 1,259,379 -0.05(-0.62%)
Feb 21, 2024 8.160 8.160 7.980 8.060 1,100,845 -0.12(-1.47%)
Feb 20, 2024 8.280 8.300 8.100 8.180 1,032,804 -0.07(-0.85%)
Feb 16, 2024 8.260 8.330 8.160 8.250 1,783,962 -0.01(-0.12%)
Feb 15, 2024 8.240 8.360 8.185 8.260 1,741,815 +0.23(+2.86%)
Feb 14, 2024 8.040 8.060 7.930 8.030 1,769,652 +0.06(+0.75%)
Feb 13, 2024 8.280 8.310 7.910 7.970 3,024,627 -0.55(-6.46%)
Feb 12, 2024 8.390 8.585 8.390 8.520 729,561 +0.09(+1.07%)
Feb 09, 2024 8.500 8.502 8.360 8.430 1,024,786 -0.09(-1.06%)
Feb 08, 2024 8.490 8.550 8.460 8.520 596,563 -0.01(-0.12%)
Feb 07, 2024 8.690 8.690 8.520 8.530 762,945 -0.15(-1.73%)
Feb 06, 2024 8.590 8.710 8.552 8.680 1,131,293 +0.11(+1.28%)
Feb 05, 2024 8.660 8.660 8.480 8.570 1,093,227 -0.24(-2.72%)
Feb 02, 2024 8.850 8.860 8.650 8.810 2,229,146 -0.24(-2.65%)
Feb 01, 2024 8.740 9.100 8.740 9.050 1,475,259 +0.33(+3.78%)
Jan 31, 2024 8.870 9.030 8.720 8.720 1,203,734 -0.12(-1.36%)
Jan 30, 2024 9.140 9.140 8.800 8.840 1,533,755 -0.33(-3.60%)
Jan 29, 2024 9.230 9.230 9.050 9.170 911,114 +0.01(+0.11%)
Jan 26, 2024 9.140 9.220 9.090 9.160 714,002 +0.02(+0.22%)
Jan 25, 2024 9.100 9.185 9.051 9.140 1,394,281 +0.19(+2.12%)
Jan 24, 2024 9.170 9.290 8.905 8.950 1,356,201 -0.09(-1.00%)
Jan 23, 2024 8.970 9.070 8.915 9.040 1,085,536 +0.14(+1.57%)
Jan 22, 2024 8.760 8.980 8.675 8.900 1,209,006 +0.05(+0.56%)
Jan 19, 2024 8.930 8.948 8.690 8.850 887,356 +0.01(+0.11%)
Jan 18, 2024 8.880 8.880 8.750 8.840 1,064,167 -0.02(-0.23%)
Jan 17, 2024 9.050 9.070 8.790 8.860 1,868,966 -0.29(-3.17%)
Jan 16, 2024 9.400 9.440 9.130 9.150 1,290,261 -0.42(-4.39%)
Jan 12, 2024 9.500 9.760 9.500 9.570 1,505,948 +0.35(+3.80%)
Jan 11, 2024 9.350 9.399 9.100 9.220 1,160,044 -0.13(-1.39%)
Jan 10, 2024 9.310 9.410 9.230 9.350 1,432,128 +0.03(+0.32%)
Jan 09, 2024 9.520 9.580 9.310 9.320 989,361 -0.16(-1.69%)
Jan 08, 2024 9.380 9.550 9.320 9.480 735,786 -0.03(-0.32%)
Jan 05, 2024 9.540 9.760 9.440 9.510 1,171,125 -0.02(-0.21%)
Jan 04, 2024 9.450 9.580 9.390 9.530 1,012,019 +0.03(+0.32%)
Jan 03, 2024 9.640 9.680 9.440 9.500 1,928,938 -0.31(-3.16%)
Jan 02, 2024 10.04 10.07 9.780 9.810 1,564,290 -0.19(-1.90%)
Dec 29, 2023 10.02 10.11 9.930 10.00 2,058,995 -0.13(-1.28%)
Dec 28, 2023 10.35 10.45 10.12 10.13 1,896,504 -0.31(-2.97%)
Dec 27, 2023 10.37 10.50 10.34 10.44 1,105,968 +0.08(+0.78%)
Dec 26, 2023 10.35 10.37 10.19 10.36 805,372 +0.06(+0.58%)
Dec 22, 2023 10.41 10.61 10.26 10.30 1,492,393 +0.07(+0.68%)
Dec 21, 2023 10.20 10.27 10.11 10.23 1,173,122 +0.24(+2.40%)
Dec 20, 2023 10.33 10.37 9.969 9.989 1,462,448 -0.26(-2.54%)
Dec 19, 2023 9.859 10.29 9.859 10.25 1,628,875 +0.43(+4.38%)
Dec 18, 2023 9.959 9.959 9.749 9.819 1,204,757 -0.08(-0.81%)
Dec 15, 2023 9.809 9.999 9.804 9.899 1,591,423 -0.01(-0.10%)
Dec 14, 2023 9.939 10.17 9.809 9.909 3,695,603 +0.22(+2.27%)
Dec 13, 2023 8.999 9.709 8.949 9.689 2,034,509 +0.70(+7.79%)
Dec 12, 2023 9.279 9.349 8.950 8.989 3,000,937 -0.32(-3.44%)
Dec 11, 2023 9.379 9.379 9.189 9.309 1,772,759 -0.12(-1.27%)
Dec 08, 2023 9.379 9.589 9.309 9.429 1,205,377 -0.09(-0.95%)
Dec 07, 2023 9.559 9.614 9.429 9.519 865,261 -0.02(-0.21%)
Dec 06, 2023 9.649 9.779 9.539 9.539 1,017,161 -0.03(-0.31%)
Dec 05, 2023 9.659 9.739 9.479 9.569 1,600,839 -0.26(-2.64%)
Dec 04, 2023 9.889 9.939 9.699 9.829 2,197,822 -0.25(-2.48%)
Dec 01, 2023 9.759 10.09 9.679 10.08 2,272,530 +0.29(+2.96%)
Nov 30, 2023 9.659 9.799 9.549 9.789 1,858,169 +0.08(+0.82%)
Nov 29, 2023 9.699 9.749 9.599 9.709 1,512,334 +0.02(+0.21%)
Nov 28, 2023 9.439 9.689 9.339 9.689 1,860,648 +0.37(+3.97%)
Nov 27, 2023 9.349 9.389 9.199 9.319 1,543,819 +0.16(+1.75%)
Nov 24, 2023 9.039 9.247 9.004 9.159 968,913 +0.21(+2.35%)
Nov 22, 2023 8.999 9.099 8.883 8.949 1,736,109 -0.08(-0.89%)
Nov 21, 2023 8.889 9.129 8.889 9.029 1,453,867 +0.23(+2.61%)
Nov 20, 2023 8.559 8.799 8.522 8.799 1,092,190 +0.08(+0.92%)
Nov 17, 2023 8.749 8.859 8.654 8.719 894,202 -0.02(-0.23%)
Nov 16, 2023 8.699 8.879 8.649 8.739 1,830,508 +0.18(+2.10%)
Nov 15, 2023 8.569 8.624 8.449 8.559 872,873 +0.05(+0.59%)
Nov 14, 2023 8.199 8.559 8.139 8.509 1,482,216 +0.54(+6.78%)
Nov 13, 2023 8.009 8.116 7.959 7.969 774,834 -0.05(-0.62%)
Nov 10, 2023 8.039 8.098 7.909 8.019 1,315,154 -0.10(-1.23%)
Nov 09, 2023 8.199 8.428 8.099 8.119 1,125,693 -0.04(-0.49%)
Nov 08, 2023 8.349 8.409 8.129 8.159 1,584,774 -0.30(-3.55%)
Nov 07, 2023 8.439 8.469 8.199 8.459 1,595,879 -0.16(-1.86%)
Nov 06, 2023 8.799 8.799 8.594 8.619 1,168,172 -0.13(-1.49%)
Nov 03, 2023 8.409 8.839 8.409 8.749 2,224,008 +0.47(+5.68%)
Nov 02, 2023 8.489 8.499 8.169 8.279 1,348,503 -0.08(-0.96%)
Nov 01, 2023 8.429 8.469 8.199 8.359 1,332,263 -0.07(-0.83%)
Oct 31, 2023 8.539 8.664 8.339 8.429 1,097,984 -0.15(-1.75%)
Oct 30, 2023 8.809 8.839 8.549 8.579 1,354,120 -0.06(-0.69%)
Oct 27, 2023 8.569 8.669 8.389 8.639 1,057,442 +0.13(+1.53%)
Oct 26, 2023 8.529 8.569 8.319 8.509 1,102,625 -0.04(-0.47%)
Oct 25, 2023 8.629 8.819 8.539 8.549 902,719 -0.17(-1.95%)
Oct 24, 2023 8.579 8.789 8.579 8.719 785,878 +0.01(+0.11%)
Oct 23, 2023 8.749 8.834 8.479 8.709 1,103,277 -0.12(-1.36%)
Oct 20, 2023 8.879 9.079 8.809 8.829 1,076,070 +0.03(+0.34%)
Oct 19, 2023 8.849 8.849 8.659 8.799 743,988 -0.03(-0.34%)
Oct 18, 2023 9.139 9.139 8.789 8.829 2,295,336 -0.11(-1.23%)
Oct 17, 2023 8.719 8.939 8.649 8.939 1,210,522 +0.22(+2.52%)
Oct 16, 2023 8.659 8.808 8.609 8.719 602,432 +0.03(+0.35%)
Oct 13, 2023 8.299 8.759 8.299 8.689 2,390,250 +0.47(+5.72%)
Oct 12, 2023 8.579 8.579 8.174 8.219 1,624,929 -0.36(-4.20%)
Oct 11, 2023 8.579 8.634 8.449 8.579 962,488 +0.12(+1.42%)
Oct 10, 2023 8.459 8.499 8.369 8.459 596,209 +0.01(+0.12%)
Oct 09, 2023 8.339 8.469 8.339 8.449 783,911 +0.18(+2.18%)
Oct 06, 2023 8.149 8.349 8.029 8.269 1,242,500 +0.19(+2.35%)
Oct 05, 2023 7.999 8.089 7.949 8.079 1,050,070 +0.07(+0.87%)
Oct 04, 2023 8.109 8.118 7.939 8.009 1,392,458 -0.13(-1.60%)
Oct 03, 2023 8.099 8.179 7.979 8.139 1,915,246 +0.05(+0.62%)
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.