Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.930 +0.240 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.835 9.836 9.303 9.400 609,897 -0.44(-4.42%)
Jul 30, 2019 9.767 9.883 9.671 9.835 332,055 +0.12(+1.19%)
Jul 29, 2019 9.593 9.738 9.468 9.719 235,050 +0.13(+1.31%)
Jul 26, 2019 9.641 9.688 9.476 9.593 270,203 +0.03(+0.30%)
Jul 25, 2019 9.961 9.980 9.516 9.564 429,528 -0.42(-4.17%)
Jul 24, 2019 9.835 9.980 9.767 9.980 457,089 +0.34(+3.51%)
Jul 23, 2019 9.874 9.912 9.496 9.641 641,617 -0.14(-1.38%)
Jul 22, 2019 9.680 9.893 9.671 9.777 816,815 +0.12(+1.20%)
Jul 19, 2019 9.729 9.941 9.431 9.661 969,132 -0.13(-1.28%)
Jul 18, 2019 9.371 9.787 9.235 9.787 793,254 +0.52(+5.64%)
Jul 17, 2019 8.858 9.264 8.810 9.264 801,093 +0.52(+5.97%)
Jul 16, 2019 8.413 8.810 8.404 8.742 467,411 +0.40(+4.75%)
Jul 15, 2019 8.355 8.435 8.278 8.346 134,322 -0.03(-0.35%)
Jul 12, 2019 8.317 8.387 8.249 8.375 95,755 +0.11(+1.29%)
Jul 11, 2019 8.462 8.467 8.239 8.268 178,541 -0.16(-1.95%)
Jul 10, 2019 8.442 8.478 8.307 8.433 182,812 +0.17(+2.11%)
Jul 09, 2019 8.249 8.259 8.133 8.259 93,730 +0.03(+0.35%)
Jul 08, 2019 8.288 8.363 8.201 8.230 122,610 -0.01(-0.12%)
Jul 05, 2019 8.210 8.324 8.094 8.239 123,778 -0.13(-1.50%)
Jul 03, 2019 8.520 8.520 8.297 8.365 104,027 -0.04(-0.46%)
Jul 02, 2019 8.210 8.462 8.075 8.404 132,158 +0.28(+3.45%)
Jul 01, 2019 8.249 8.336 8.056 8.123 232,783 -0.27(-3.23%)
Jun 28, 2019 8.317 8.455 8.297 8.394 151,388 +0.12(+1.40%)
Jun 27, 2019 8.268 8.355 8.237 8.278 159,833 -0.09(-1.04%)
Jun 26, 2019 8.278 8.500 8.278 8.365 104,379 -0.03(-0.35%)
Jun 25, 2019 8.645 8.674 8.297 8.394 231,086 -0.18(-2.14%)
Jun 24, 2019 8.462 8.578 8.375 8.578 337,256 +0.20(+2.42%)
Jun 21, 2019 8.346 8.375 8.133 8.375 280,750 +0.05(+0.58%)
Jun 20, 2019 8.162 8.442 8.065 8.326 461,323 +0.56(+7.22%)
Jun 19, 2019 7.707 7.848 7.615 7.765 106,297 +0.06(+0.75%)
Jun 18, 2019 7.736 7.739 7.640 7.707 103,076 +0.16(+2.18%)
Jun 17, 2019 7.456 7.649 7.446 7.543 84,464 +0.06(+0.78%)
Jun 14, 2019 7.582 7.746 7.359 7.485 376,195 -0.04(-0.51%)
Jun 13, 2019 7.446 7.524 7.323 7.524 78,357 +0.08(+1.04%)
Jun 12, 2019 7.398 7.485 7.359 7.446 151,332 +0.15(+2.12%)
Jun 11, 2019 7.030 7.311 7.030 7.292 42,084 +0.20(+2.87%)
Jun 10, 2019 7.156 7.253 7.050 7.088 57,587 -0.26(-3.55%)
Jun 07, 2019 7.388 7.441 7.301 7.350 113,334 +0.09(+1.20%)
Jun 06, 2019 7.359 7.359 7.166 7.263 122,476 -0.04(-0.53%)
Jun 05, 2019 7.485 7.524 7.243 7.301 111,439 -0.05(-0.66%)
Jun 04, 2019 7.350 7.350 7.214 7.350 137,877 +0.01(+0.13%)
Jun 03, 2019 7.079 7.340 6.953 7.340 634,777 +0.43(+6.23%)
May 31, 2019 6.837 6.958 6.779 6.910 192,647 +0.13(+1.93%)
May 30, 2019 6.721 6.779 6.576 6.779 87,994 +0.20(+3.09%)
May 29, 2019 6.769 6.769 6.547 6.576 56,498 -0.09(-1.31%)
May 28, 2019 6.673 6.779 6.605 6.663 164,075 -0.10(-1.43%)
May 24, 2019 6.702 6.779 6.634 6.760 60,183 +0.08(+1.16%)
May 23, 2019 6.760 6.866 6.663 6.682 183,005 -0.06(-0.86%)
May 22, 2019 6.924 6.982 6.624 6.740 80,421 -0.16(-2.38%)
May 21, 2019 6.963 7.011 6.866 6.905 76,122 -0.11(-1.52%)
May 20, 2019 7.011 7.060 7.011 7.011 33,184 -0.07(-0.96%)
May 17, 2019 7.069 7.079 6.973 7.079 36,192 +0.02(+0.27%)
May 16, 2019 7.205 7.272 7.011 7.059 70,174 -0.15(-2.01%)
May 15, 2019 7.205 7.321 7.156 7.205 67,722 +0.00(+0.00%)
May 14, 2019 7.359 7.369 7.156 7.205 116,379 -0.13(-1.72%)
May 13, 2019 7.330 7.340 7.176 7.330 88,594 +0.13(+1.75%)
May 10, 2019 7.379 7.398 7.205 7.205 72,695 -0.18(-2.49%)
May 09, 2019 7.525 7.543 7.379 7.388 48,278 -0.17(-2.30%)
May 08, 2019 7.756 7.756 7.495 7.562 71,161 -0.16(-2.13%)
May 07, 2019 7.707 7.756 7.495 7.727 49,629 +0.13(+1.65%)
May 06, 2019 7.640 7.683 7.495 7.601 32,501 -0.04(-0.51%)
May 03, 2019 7.591 7.717 7.562 7.640 41,052 +0.17(+2.33%)
May 02, 2019 7.630 7.640 7.446 7.466 100,171 -0.31(-3.98%)
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.