Skip to main content

Etfmg Prime Junior Silver Miners ETF (NY: SILJ )

10.82 -0.03 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.492 9.528 9.105 9.163 698,449 -0.51(-5.31%)
Sep 27, 2019 9.686 9.841 9.492 9.676 431,040 -0.17(-1.77%)
Sep 26, 2019 10.19 10.26 9.851 9.851 312,981 -0.34(-3.33%)
Sep 25, 2019 10.64 10.64 10.09 10.19 447,079 -0.55(-5.14%)
Sep 24, 2019 10.50 10.74 10.22 10.74 727,788 +0.16(+1.56%)
Sep 23, 2019 10.38 10.58 10.27 10.58 618,740 +0.54(+5.41%)
Sep 20, 2019 9.831 10.10 9.779 10.03 179,333 +0.20(+2.07%)
Sep 19, 2019 9.792 9.870 9.676 9.831 159,172 +0.11(+1.09%)
Sep 18, 2019 9.976 9.976 9.434 9.725 376,633 -0.24(-2.43%)
Sep 17, 2019 9.676 9.967 9.609 9.967 413,432 +0.35(+3.62%)
Sep 16, 2019 9.686 9.831 9.436 9.618 347,023 +0.15(+1.53%)
Sep 13, 2019 9.870 10.02 9.463 9.473 636,811 -0.42(-4.21%)
Sep 12, 2019 10.23 10.33 9.851 9.889 353,854 -0.08(-0.78%)
Sep 11, 2019 9.870 10.16 9.870 9.967 279,839 +0.10(+0.98%)
Sep 10, 2019 9.676 9.967 9.609 9.870 318,562 +0.13(+1.29%)
Sep 09, 2019 10.02 10.05 9.599 9.744 536,424 -0.25(-2.54%)
Sep 06, 2019 10.29 10.50 9.986 9.998 507,837 -0.29(-2.80%)
Sep 05, 2019 10.73 10.76 10.22 10.29 718,887 -0.74(-6.67%)
Sep 04, 2019 11.05 11.13 10.89 11.02 609,514 +0.03(+0.26%)
Sep 03, 2019 10.74 11.20 10.74 10.99 760,912 +0.47(+4.51%)
Aug 30, 2019 10.48 10.71 10.45 10.52 436,632 -0.06(-0.55%)
Aug 29, 2019 11.03 11.11 10.36 10.58 951,453 -0.38(-3.45%)
Aug 28, 2019 11.03 11.15 10.72 10.95 758,475 +0.09(+0.80%)
Aug 27, 2019 10.44 10.89 10.31 10.87 830,280 +0.70(+6.85%)
Aug 26, 2019 10.30 10.44 10.12 10.17 623,551 -0.05(-0.47%)
Aug 23, 2019 9.821 10.26 9.783 10.22 444,796 +0.47(+4.87%)
Aug 22, 2019 9.792 9.812 9.734 9.744 124,818 -0.07(-0.69%)
Aug 21, 2019 9.763 9.851 9.705 9.812 183,384 +0.00(+0.00%)
Aug 20, 2019 9.473 9.851 9.473 9.812 447,084 +0.42(+4.43%)
Aug 19, 2019 9.202 9.541 9.163 9.396 354,895 -0.10(-1.02%)
Aug 16, 2019 9.676 9.737 9.463 9.492 501,739 -0.37(-3.73%)
Aug 15, 2019 9.705 9.943 9.678 9.860 242,170 +0.09(+0.89%)
Aug 14, 2019 10.20 10.20 9.725 9.773 495,995 -0.15(-1.46%)
Aug 13, 2019 10.39 10.41 9.676 9.918 757,026 -0.25(-2.47%)
Aug 12, 2019 10.26 10.44 10.16 10.17 393,724 -0.04(-0.38%)
Aug 09, 2019 10.29 10.44 10.17 10.21 283,371 -0.14(-1.35%)
Aug 08, 2019 10.03 10.42 9.918 10.35 380,054 +0.24(+2.34%)
Aug 07, 2019 10.35 10.45 10.07 10.11 953,438 +0.17(+1.75%)
Aug 06, 2019 9.986 9.996 9.773 9.938 307,243 -0.04(-0.39%)
Aug 05, 2019 9.928 10.14 9.840 9.976 1,028,656 +0.45(+4.67%)
Aug 02, 2019 9.522 9.667 9.454 9.531 342,175 -0.08(-0.81%)
Aug 01, 2019 9.096 9.725 8.902 9.609 489,622 +0.20(+2.16%)
Jul 31, 2019 9.841 9.842 9.309 9.405 609,529 -0.44(-4.42%)
Jul 30, 2019 9.773 9.889 9.676 9.841 331,855 +0.12(+1.19%)
Jul 29, 2019 9.599 9.744 9.474 9.725 234,909 +0.13(+1.31%)
Jul 26, 2019 9.647 9.693 9.482 9.599 270,040 +0.03(+0.30%)
Jul 25, 2019 9.967 9.986 9.522 9.570 429,270 -0.42(-4.17%)
Jul 24, 2019 9.841 9.986 9.773 9.986 456,813 +0.34(+3.51%)
Jul 23, 2019 9.880 9.918 9.502 9.647 641,230 -0.14(-1.38%)
Jul 22, 2019 9.686 9.899 9.676 9.783 816,322 +0.12(+1.20%)
Jul 19, 2019 9.734 9.947 9.436 9.667 968,548 -0.13(-1.28%)
Jul 18, 2019 9.376 9.792 9.241 9.792 792,776 +0.52(+5.64%)
Jul 17, 2019 8.864 9.270 8.815 9.270 800,610 +0.52(+5.97%)
Jul 16, 2019 8.418 8.815 8.409 8.747 467,129 +0.40(+4.75%)
Jul 15, 2019 8.360 8.441 8.283 8.351 134,241 -0.03(-0.35%)
Jul 12, 2019 8.322 8.392 8.254 8.380 95,697 +0.11(+1.29%)
Jul 11, 2019 8.467 8.472 8.244 8.273 178,434 -0.16(-1.95%)
Jul 10, 2019 8.447 8.483 8.312 8.438 182,702 +0.17(+2.11%)
Jul 09, 2019 8.254 8.264 8.138 8.264 93,673 +0.03(+0.35%)
Jul 08, 2019 8.293 8.368 8.206 8.235 122,536 -0.01(-0.12%)
Jul 05, 2019 8.215 8.329 8.099 8.244 123,703 -0.13(-1.50%)
Jul 03, 2019 8.525 8.525 8.302 8.370 103,965 -0.04(-0.46%)
Jul 02, 2019 8.215 8.467 8.080 8.409 132,078 +0.28(+3.45%)
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.