Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.930 +0.240 (+2.48%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.744 9.814 9.444 9.504 1,484,990 -0.35(-3.55%)
Jun 29, 2022 10.18 10.24 9.754 9.854 1,386,763 -0.19(-1.89%)
Jun 28, 2022 10.45 10.53 9.999 10.04 824,757 -0.36(-3.46%)
Jun 27, 2022 10.37 10.44 10.18 10.40 963,567 +0.06(+0.58%)
Jun 24, 2022 9.944 10.34 9.844 10.34 2,067,121 +0.45(+4.55%)
Jun 23, 2022 10.28 10.41 9.784 9.894 1,718,762 -0.42(-4.07%)
Jun 22, 2022 10.62 10.65 10.31 10.31 1,022,359 -0.35(-3.28%)
Jun 21, 2022 10.56 10.88 10.50 10.66 743,604 +0.11(+1.04%)
Jun 17, 2022 10.64 10.66 10.32 10.55 720,954 -0.10(-0.94%)
Jun 16, 2022 10.52 10.81 10.23 10.65 1,773,735 +0.01(+0.09%)
Jun 15, 2022 10.64 10.84 10.33 10.64 1,396,261 +0.28(+2.70%)
Jun 14, 2022 10.64 10.67 10.24 10.36 1,686,082 -0.24(-2.26%)
Jun 13, 2022 11.14 11.16 10.59 10.60 2,666,711 -1.05(-9.01%)
Jun 10, 2022 10.89 11.70 10.77 11.65 1,807,106 +0.58(+5.24%)
Jun 09, 2022 11.51 11.51 11.07 11.07 1,095,096 -0.50(-4.32%)
Jun 08, 2022 11.60 11.70 11.43 11.57 688,078 -0.05(-0.43%)
Jun 07, 2022 11.51 11.72 11.47 11.62 675,556 +0.02(+0.17%)
Jun 06, 2022 12.09 12.11 11.54 11.60 759,409 -0.22(-1.86%)
Jun 03, 2022 11.98 12.10 11.75 11.82 860,655 -0.31(-2.55%)
Jun 02, 2022 11.38 12.19 11.37 12.13 1,684,841 +0.91(+8.10%)
Jun 01, 2022 11.15 11.36 11.11 11.22 1,171,179 +0.17(+1.54%)
May 31, 2022 11.41 11.55 10.95 11.05 1,400,856 -0.33(-2.90%)
May 27, 2022 11.41 11.52 11.28 11.38 585,978 +0.11(+0.97%)
May 26, 2022 11.10 11.39 11.10 11.27 709,100 +0.07(+0.62%)
May 25, 2022 11.11 11.25 10.99 11.20 1,029,727 -0.07(-0.62%)
May 24, 2022 11.20 11.41 11.00 11.27 1,468,790 +0.07(+0.62%)
May 23, 2022 11.34 11.41 11.06 11.20 948,065 +0.08(+0.72%)
May 20, 2022 11.25 11.32 10.95 11.12 1,273,672 -0.13(-1.15%)
May 19, 2022 10.86 11.36 10.84 11.25 1,758,785 +0.70(+6.63%)
May 18, 2022 10.86 10.96 10.53 10.55 1,473,131 -0.44(-4.00%)
May 17, 2022 10.94 11.11 10.81 10.99 1,372,477 +0.26(+2.42%)
May 16, 2022 10.73 10.83 10.58 10.73 1,666,629 +0.07(+0.66%)
May 13, 2022 10.22 10.80 10.20 10.66 3,119,123 +0.53(+5.23%)
May 12, 2022 10.44 10.54 9.954 10.13 3,481,600 -0.56(-5.23%)
May 11, 2022 10.84 11.27 10.65 10.69 1,756,462 +0.05(+0.47%)
May 10, 2022 11.13 11.20 10.43 10.64 2,162,399 -0.22(-2.02%)
May 09, 2022 11.48 11.54 10.86 10.86 3,126,060 -0.99(-8.35%)
May 06, 2022 11.93 12.07 11.77 11.85 1,595,207 -0.19(-1.58%)
May 05, 2022 12.85 12.87 11.89 12.04 3,032,765 -0.70(-5.49%)
May 04, 2022 12.42 12.77 12.20 12.74 1,746,449 +0.33(+2.66%)
May 03, 2022 12.15 12.54 12.15 12.41 1,778,089 +0.33(+2.73%)
May 02, 2022 11.94 12.11 11.75 12.08 3,139,449 -0.20(-1.63%)
Apr 29, 2022 12.63 12.76 12.28 12.28 1,340,177 -0.23(-1.84%)
Apr 28, 2022 12.17 12.56 12.04 12.51 1,787,615 +0.36(+2.96%)
Apr 27, 2022 12.27 12.45 12.14 12.15 1,094,159 -0.08(-0.65%)
Apr 26, 2022 12.78 12.82 12.22 12.23 1,884,244 -0.47(-3.70%)
Apr 25, 2022 12.69 12.90 12.32 12.70 3,543,017 -0.54(-4.08%)
Apr 22, 2022 13.55 13.73 13.17 13.24 2,746,625 -0.55(-3.99%)
Apr 21, 2022 14.37 14.44 13.61 13.79 3,503,722 -0.79(-5.41%)
Apr 20, 2022 14.49 14.64 14.24 14.58 1,710,589 +0.09(+0.62%)
Apr 19, 2022 14.87 14.87 14.41 14.49 2,254,188 -0.48(-3.20%)
Apr 18, 2022 15.45 15.47 14.96 14.97 2,746,884 -0.14(-0.93%)
Apr 14, 2022 15.10 15.20 14.89 15.11 1,877,024 -0.05(-0.33%)
Apr 13, 2022 14.78 15.19 14.65 15.16 2,350,214 +0.59(+4.05%)
Apr 12, 2022 14.65 14.91 14.42 14.57 2,389,618 +0.15(+1.04%)
Apr 11, 2022 14.76 14.77 14.19 14.42 1,586,813 -0.03(-0.21%)
Apr 08, 2022 14.16 14.49 14.13 14.45 1,220,733 +0.35(+2.48%)
Apr 07, 2022 13.91 14.19 13.80 14.10 1,313,994 +0.21(+1.51%)
Apr 06, 2022 14.03 14.07 13.68 13.89 1,312,734 -0.02(-0.14%)
Apr 05, 2022 14.59 14.79 13.87 13.91 2,278,528 -0.54(-3.73%)
Apr 04, 2022 14.57 14.66 14.25 14.45 1,438,453 -0.04(-0.28%)
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.