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 )

8.910 +0.110 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 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 (%)
Sep 29, 2022 8.750 8.920 8.580 8.910 1,638,812 +0.11(+1.25%)
Sep 28, 2022 8.300 8.800 8.299 8.800 2,250,454 +0.62(+7.58%)
Sep 27, 2022 8.320 8.410 8.130 8.180 1,101,848 +0.09(+1.11%)
Sep 26, 2022 8.310 8.425 8.010 8.090 1,715,621 -0.23(-2.76%)
Sep 23, 2022 8.670 8.670 8.230 8.320 3,062,903 -0.57(-6.41%)
Sep 22, 2022 9.030 9.200 8.820 8.890 1,209,149 -0.10(-1.11%)
Sep 21, 2022 9.040 9.320 8.840 8.990 2,171,913 +0.06(+0.67%)
Sep 20, 2022 9.050 9.100 8.865 8.930 1,292,704 -0.30(-3.25%)
Sep 19, 2022 8.910 9.230 8.851 9.230 1,105,693 +0.25(+2.78%)
Sep 16, 2022 8.810 9.160 8.720 8.980 1,474,993 +0.00(+0.00%)
Sep 15, 2022 9.160 9.285 8.923 8.980 2,120,559 -0.24(-2.60%)
Sep 14, 2022 9.300 9.360 9.190 9.220 832,238 +0.02(+0.22%)
Sep 13, 2022 9.410 9.575 9.200 9.200 1,894,118 -0.48(-4.96%)
Sep 12, 2022 9.830 9.860 9.615 9.680 1,564,440 +0.21(+2.22%)
Sep 09, 2022 9.260 9.470 9.260 9.470 1,720,283 +0.29(+3.16%)
Sep 08, 2022 9.070 9.213 9.007 9.180 866,754 +0.05(+0.55%)
Sep 07, 2022 8.780 9.140 8.740 9.130 1,186,568 +0.36(+4.10%)
Sep 06, 2022 9.000 9.095 8.750 8.770 1,216,762 -0.15(-1.68%)
Sep 02, 2022 8.840 9.070 8.695 8.920 1,427,469 +0.29(+3.36%)
Sep 01, 2022 8.760 8.830 8.595 8.630 1,498,970 -0.19(-2.15%)
Aug 31, 2022 8.850 8.940 8.740 8.820 2,558,979 -0.07(-0.79%)
Aug 30, 2022 9.180 9.260 8.840 8.890 1,509,220 -0.31(-3.37%)
Aug 29, 2022 9.200 9.440 9.152 9.200 1,235,984 -0.13(-1.39%)
Aug 26, 2022 9.780 9.850 9.290 9.330 3,169,420 -0.45(-4.60%)
Aug 25, 2022 9.820 9.920 9.645 9.780 1,030,480 +0.07(+0.72%)
Aug 24, 2022 9.420 9.730 9.350 9.710 1,851,107 +0.40(+4.30%)
Aug 23, 2022 8.950 9.400 8.950 9.310 2,628,253 +0.35(+3.91%)
Aug 22, 2022 8.990 9.038 8.870 8.960 1,323,702 -0.15(-1.65%)
Aug 19, 2022 9.370 9.390 9.090 9.110 1,184,488 -0.38(-4.00%)
Aug 18, 2022 9.450 9.555 9.420 9.490 681,633 +0.06(+0.64%)
Aug 17, 2022 9.840 9.840 9.385 9.430 1,258,611 -0.48(-4.84%)
Aug 16, 2022 9.870 9.955 9.770 9.910 666,941 -0.01(-0.10%)
Aug 15, 2022 9.860 9.950 9.730 9.920 1,224,652 -0.33(-3.22%)
Aug 12, 2022 10.10 10.27 10.03 10.25 894,522 +0.26(+2.60%)
Aug 11, 2022 10.32 10.34 9.960 9.990 1,304,499 -0.28(-2.73%)
Aug 10, 2022 10.30 10.45 10.14 10.27 1,430,050 +0.16(+1.58%)
Aug 09, 2022 10.30 10.30 9.925 10.11 893,495 -0.14(-1.37%)
Aug 08, 2022 10.08 10.34 10.06 10.25 1,315,577 +0.31(+3.12%)
Aug 05, 2022 9.630 9.940 9.520 9.940 1,266,851 -0.03(-0.30%)
Aug 04, 2022 9.590 10.11 9.540 9.970 1,676,934 +0.44(+4.62%)
Aug 03, 2022 9.740 9.740 9.433 9.530 1,299,259 -0.17(-1.75%)
Aug 02, 2022 9.790 10.00 9.670 9.700 1,694,430 -0.09(-0.92%)
Aug 01, 2022 9.930 9.930 9.715 9.790 934,487 -0.07(-0.71%)
Jul 29, 2022 9.740 9.915 9.480 9.860 1,946,497 +0.19(+1.96%)
Jul 28, 2022 9.680 9.745 9.380 9.670 2,373,910 +0.34(+3.64%)
Jul 27, 2022 9.000 9.340 8.845 9.330 1,253,251 +0.38(+4.25%)
Jul 26, 2022 8.800 8.980 8.800 8.950 822,165 +0.16(+1.82%)
Jul 25, 2022 8.900 8.930 8.630 8.790 833,816 -0.08(-0.90%)
Jul 22, 2022 9.070 9.360 8.850 8.870 1,497,041 -0.12(-1.33%)
Jul 21, 2022 8.950 9.050 8.785 8.990 1,427,976 +0.09(+1.01%)
Jul 20, 2022 9.150 9.230 8.875 8.900 1,049,282 -0.19(-2.09%)
Jul 19, 2022 9.030 9.220 8.950 9.090 1,271,504 +0.14(+1.56%)
Jul 18, 2022 8.940 9.140 8.900 8.950 1,211,475 +0.22(+2.52%)
Jul 15, 2022 8.820 8.840 8.455 8.730 1,214,268 +0.03(+0.34%)
Jul 14, 2022 8.650 8.740 8.360 8.700 2,043,039 -0.38(-4.19%)
Jul 13, 2022 8.700 9.240 8.630 9.080 1,481,054 +0.34(+3.89%)
Jul 12, 2022 8.930 9.020 8.675 8.740 1,495,566 -0.20(-2.24%)
Jul 11, 2022 9.030 9.190 8.910 8.940 1,201,714 -0.22(-2.40%)
Jul 08, 2022 9.240 9.360 9.010 9.160 798,913 -0.10(-1.08%)
Jul 07, 2022 9.100 9.460 9.100 9.260 1,391,178 +0.25(+2.77%)
Jul 06, 2022 9.150 9.230 8.740 9.010 2,258,337 -0.14(-1.53%)
Jul 05, 2022 9.520 9.520 8.951 9.150 1,806,703 -0.57(-5.86%)
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.