Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.930 +0.240 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.845 8.935 8.735 8.815 2,560,522 -0.07(-0.79%)
Aug 30, 2022 9.174 9.254 8.835 8.885 1,510,130 -0.31(-3.37%)
Aug 29, 2022 9.194 9.434 9.147 9.194 1,236,729 -0.13(-1.39%)
Aug 26, 2022 9.774 9.844 9.284 9.324 3,171,331 -0.45(-4.60%)
Aug 25, 2022 9.814 9.914 9.639 9.774 1,031,101 +0.07(+0.72%)
Aug 24, 2022 9.414 9.714 9.344 9.704 1,852,223 +0.40(+4.30%)
Aug 23, 2022 8.945 9.394 8.945 9.304 2,629,838 +0.35(+3.91%)
Aug 22, 2022 8.985 9.032 8.865 8.955 1,324,500 -0.15(-1.65%)
Aug 19, 2022 9.364 9.384 9.085 9.105 1,185,202 -0.38(-4.00%)
Aug 18, 2022 9.444 9.549 9.414 9.484 682,044 +0.06(+0.64%)
Aug 17, 2022 9.834 9.834 9.379 9.424 1,259,370 -0.48(-4.84%)
Aug 16, 2022 9.864 9.949 9.764 9.904 667,343 -0.01(-0.10%)
Aug 15, 2022 9.854 9.944 9.724 9.914 1,225,390 -0.33(-3.22%)
Aug 12, 2022 10.09 10.26 10.02 10.24 895,061 +0.26(+2.60%)
Aug 11, 2022 10.31 10.33 9.954 9.984 1,305,285 -0.28(-2.73%)
Aug 10, 2022 10.29 10.44 10.13 10.26 1,430,912 +0.16(+1.58%)
Aug 09, 2022 10.29 10.29 9.919 10.10 894,033 -0.14(-1.37%)
Aug 08, 2022 10.07 10.33 10.05 10.24 1,316,370 +0.31(+3.12%)
Aug 05, 2022 9.624 9.934 9.514 9.934 1,267,615 -0.03(-0.30%)
Aug 04, 2022 9.584 10.10 9.534 9.964 1,677,945 +0.44(+4.62%)
Aug 03, 2022 9.734 9.734 9.427 9.524 1,300,042 -0.17(-1.75%)
Aug 02, 2022 9.784 9.994 9.664 9.694 1,695,451 -0.09(-0.92%)
Aug 01, 2022 9.924 9.924 9.709 9.784 935,050 -0.07(-0.71%)
Jul 29, 2022 9.734 9.909 9.474 9.854 1,947,670 +0.19(+1.96%)
Jul 28, 2022 9.674 9.739 9.374 9.664 2,375,341 +0.34(+3.64%)
Jul 27, 2022 8.995 9.334 8.840 9.324 1,254,006 +0.38(+4.25%)
Jul 26, 2022 8.795 8.975 8.795 8.945 822,660 +0.16(+1.82%)
Jul 25, 2022 8.895 8.925 8.625 8.785 834,318 -0.08(-0.90%)
Jul 22, 2022 9.065 9.354 8.845 8.865 1,497,943 -0.12(-1.33%)
Jul 21, 2022 8.945 9.045 8.780 8.985 1,428,837 +0.09(+1.01%)
Jul 20, 2022 9.144 9.224 8.870 8.895 1,049,914 -0.19(-2.09%)
Jul 19, 2022 9.025 9.214 8.945 9.085 1,272,270 +0.14(+1.56%)
Jul 18, 2022 8.935 9.134 8.895 8.945 1,212,205 +0.22(+2.52%)
Jul 15, 2022 8.815 8.835 8.450 8.725 1,215,000 +0.03(+0.34%)
Jul 14, 2022 8.645 8.735 8.355 8.695 2,044,271 -0.38(-4.19%)
Jul 13, 2022 8.695 9.234 8.625 9.075 1,481,947 +0.34(+3.89%)
Jul 12, 2022 8.925 9.015 8.670 8.735 1,496,467 -0.20(-2.24%)
Jul 11, 2022 9.025 9.184 8.905 8.935 1,202,438 -0.22(-2.40%)
Jul 08, 2022 9.234 9.354 9.005 9.154 799,394 -0.10(-1.08%)
Jul 07, 2022 9.095 9.454 9.095 9.254 1,392,016 +0.25(+2.77%)
Jul 06, 2022 9.144 9.224 8.735 9.005 2,259,698 -0.14(-1.53%)
Jul 05, 2022 9.514 9.514 8.945 9.144 1,807,792 -0.57(-5.86%)
Jul 01, 2022 9.304 9.803 9.264 9.714 1,422,714 +0.21(+2.21%)
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%)
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.