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 )

11.48 +0.14 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Jun 30, 2020 11.18 11.86 11.10 11.82 1,828,606 +0.64(+5.71%)
Jun 29, 2020 11.09 11.22 11.03 11.18 512,088 +0.11(+0.98%)
Jun 26, 2020 10.90 11.13 10.56 11.07 942,995 +0.05(+0.45%)
Jun 25, 2020 10.87 11.10 10.69 11.02 683,042 +0.17(+1.54%)
Jun 24, 2020 11.00 11.21 10.66 10.86 1,468,615 -0.40(-3.57%)
Jun 23, 2020 11.29 11.38 11.11 11.26 1,406,464 +0.22(+1.95%)
Jun 22, 2020 10.84 11.32 10.78 11.04 2,520,208 +0.58(+5.53%)
Jun 19, 2020 10.38 10.76 10.29 10.46 1,169,652 +0.34(+3.39%)
Jun 18, 2020 10.32 10.50 10.08 10.12 608,802 -0.31(-3.01%)
Jun 17, 2020 10.64 10.73 10.39 10.44 985,929 -0.16(-1.48%)
Jun 16, 2020 11.04 11.07 10.50 10.59 762,183 -0.37(-3.40%)
Jun 15, 2020 10.31 11.01 10.06 10.97 1,078,537 +0.28(+2.66%)
Jun 12, 2020 10.96 11.21 10.55 10.68 1,153,964 -0.09(-0.82%)
Jun 11, 2020 11.85 11.85 10.60 10.77 1,593,555 -1.15(-9.64%)
Jun 10, 2020 11.58 11.92 11.00 11.92 963,572 +0.66(+5.84%)
Jun 09, 2020 11.50 11.62 11.19 11.26 608,763 -0.13(-1.12%)
Jun 08, 2020 11.38 11.49 11.05 11.39 920,328 +0.27(+2.38%)
Jun 05, 2020 10.99 11.26 10.69 11.12 1,273,354 -0.30(-2.66%)
Jun 04, 2020 11.50 11.58 11.25 11.43 749,698 +0.26(+2.28%)
Jun 03, 2020 11.15 11.40 10.95 11.17 1,528,627 -0.41(-3.56%)
Jun 02, 2020 12.40 12.40 11.50 11.58 1,788,945 -0.76(-6.13%)
Jun 01, 2020 11.79 12.34 11.73 12.34 2,127,793 +0.76(+6.53%)
May 29, 2020 11.39 11.65 11.25 11.58 1,598,619 +0.65(+5.92%)
May 28, 2020 11.23 11.35 10.85 10.94 1,049,277 -0.01(-0.09%)
May 27, 2020 10.38 10.95 10.21 10.95 1,124,952 +0.21(+1.92%)
May 26, 2020 11.31 11.38 10.66 10.74 960,934 -0.42(-3.78%)
May 22, 2020 11.40 11.62 11.16 11.16 653,892 -0.13(-1.13%)
May 21, 2020 11.43 11.51 10.92 11.29 1,066,541 -0.40(-3.44%)
May 20, 2020 11.58 11.82 11.49 11.69 1,261,470 +0.27(+2.32%)
May 19, 2020 11.09 11.66 10.95 11.43 1,708,126 +0.52(+4.77%)
May 18, 2020 10.97 11.16 10.61 10.91 2,165,776 +0.38(+3.64%)
May 15, 2020 9.875 10.53 9.866 10.52 1,614,613 +1.07(+11.32%)
May 14, 2020 9.179 9.473 9.051 9.453 602,719 +0.32(+3.55%)
May 13, 2020 9.394 9.532 8.933 9.129 637,870 -0.11(-1.17%)
May 12, 2020 9.326 9.748 9.188 9.237 606,118 -0.14(-1.47%)
May 11, 2020 9.689 9.699 9.247 9.375 567,879 -0.32(-3.34%)
May 08, 2020 9.718 9.974 9.610 9.699 829,208 +0.09(+0.92%)
May 07, 2020 9.228 9.737 9.080 9.610 950,759 +0.39(+4.26%)
May 06, 2020 9.247 9.385 9.080 9.218 440,996 -0.17(-1.78%)
May 05, 2020 9.414 9.522 9.179 9.385 353,425 -0.01(-0.10%)
May 04, 2020 9.267 9.512 9.208 9.394 480,206 +0.12(+1.27%)
May 01, 2020 8.972 9.316 8.864 9.277 383,636 +0.10(+1.07%)
Apr 30, 2020 9.365 9.689 9.149 9.179 723,931 -0.55(-5.65%)
Apr 29, 2020 9.345 9.728 9.287 9.728 681,610 +0.46(+4.98%)
Apr 28, 2020 9.159 9.326 8.904 9.267 578,815 +0.14(+1.51%)
Apr 27, 2020 8.884 9.129 8.717 9.129 718,207 +0.27(+2.99%)
Apr 24, 2020 9.061 9.110 8.560 8.864 608,561 -0.02(-0.22%)
Apr 23, 2020 8.874 9.404 8.737 8.884 854,603 +0.14(+1.57%)
Apr 22, 2020 8.540 8.796 8.394 8.747 546,553 +0.45(+5.44%)
Apr 21, 2020 8.089 8.334 8.050 8.295 397,452 -0.15(-1.74%)
Apr 20, 2020 8.099 8.574 8.099 8.442 426,541 +0.27(+3.37%)
Apr 17, 2020 8.305 8.442 8.069 8.167 404,926 -0.32(-3.82%)
Apr 16, 2020 8.432 8.688 8.275 8.491 399,993 +0.13(+1.53%)
Apr 15, 2020 8.305 8.590 8.079 8.364 577,838 -0.35(-4.05%)
Apr 14, 2020 8.963 9.394 8.462 8.717 1,150,129 +0.08(+0.91%)
Apr 13, 2020 7.893 8.717 7.441 8.639 1,156,471 +0.70(+8.78%)
Apr 09, 2020 7.510 7.971 7.495 7.942 1,142,657 +0.79(+10.97%)
Apr 08, 2020 7.166 7.372 7.078 7.156 354,970 +0.08(+1.11%)
Apr 07, 2020 7.284 7.515 7.019 7.078 515,721 +0.02(+0.28%)
Apr 06, 2020 6.872 7.264 6.803 7.058 573,906 +0.53(+8.12%)
Apr 03, 2020 6.744 6.872 6.479 6.528 452,397 -0.21(-3.06%)
Apr 02, 2020 6.705 7.045 6.665 6.734 500,206 +0.23(+3.47%)
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.