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 (%)
Sep 30, 2019 9.486 9.523 9.099 9.157 698,870 -0.51(-5.31%)
Sep 27, 2019 9.680 9.835 9.486 9.670 431,300 -0.17(-1.77%)
Sep 26, 2019 10.18 10.25 9.845 9.845 313,170 -0.34(-3.33%)
Sep 25, 2019 10.64 10.64 10.09 10.18 447,348 -0.55(-5.14%)
Sep 24, 2019 10.49 10.74 10.21 10.74 728,227 +0.16(+1.56%)
Sep 23, 2019 10.38 10.57 10.26 10.57 619,113 +0.54(+5.41%)
Sep 20, 2019 9.825 10.10 9.773 10.03 179,441 +0.20(+2.07%)
Sep 19, 2019 9.787 9.864 9.671 9.825 159,268 +0.11(+1.09%)
Sep 18, 2019 9.970 9.970 9.429 9.719 376,860 -0.24(-2.43%)
Sep 17, 2019 9.671 9.961 9.603 9.961 413,681 +0.35(+3.62%)
Sep 16, 2019 9.680 9.825 9.431 9.612 347,232 +0.15(+1.53%)
Sep 13, 2019 9.864 10.02 9.458 9.467 637,195 -0.42(-4.21%)
Sep 12, 2019 10.22 10.33 9.845 9.883 354,067 -0.08(-0.78%)
Sep 11, 2019 9.864 10.15 9.864 9.961 280,008 +0.10(+0.98%)
Sep 10, 2019 9.671 9.961 9.603 9.864 318,754 +0.13(+1.29%)
Sep 09, 2019 10.01 10.05 9.593 9.738 536,747 -0.25(-2.54%)
Sep 06, 2019 10.28 10.49 9.980 9.992 508,143 -0.29(-2.80%)
Sep 05, 2019 10.72 10.75 10.21 10.28 719,320 -0.73(-6.67%)
Sep 04, 2019 11.04 11.12 10.88 11.01 609,881 +0.03(+0.26%)
Sep 03, 2019 10.73 11.19 10.73 10.99 761,371 +0.47(+4.51%)
Aug 30, 2019 10.47 10.70 10.44 10.51 436,895 -0.06(-0.55%)
Aug 29, 2019 11.02 11.10 10.36 10.57 952,027 -0.38(-3.44%)
Aug 28, 2019 11.02 11.14 10.71 10.95 758,932 +0.09(+0.80%)
Aug 27, 2019 10.43 10.88 10.30 10.86 830,781 +0.70(+6.85%)
Aug 26, 2019 10.29 10.43 10.12 10.16 623,927 -0.05(-0.47%)
Aug 23, 2019 9.816 10.25 9.777 10.21 445,064 +0.47(+4.87%)
Aug 22, 2019 9.787 9.806 9.729 9.738 124,894 -0.07(-0.69%)
Aug 21, 2019 9.758 9.845 9.700 9.806 183,495 +0.00(+0.00%)
Aug 20, 2019 9.467 9.845 9.467 9.806 447,354 +0.42(+4.43%)
Aug 19, 2019 9.197 9.535 9.158 9.390 355,109 -0.10(-1.02%)
Aug 16, 2019 9.671 9.731 9.458 9.487 502,042 -0.37(-3.73%)
Aug 15, 2019 9.700 9.937 9.672 9.854 242,316 +0.09(+0.89%)
Aug 14, 2019 10.19 10.19 9.719 9.767 496,294 -0.15(-1.46%)
Aug 13, 2019 10.39 10.41 9.671 9.912 757,483 -0.25(-2.47%)
Aug 12, 2019 10.25 10.43 10.15 10.16 393,962 -0.04(-0.38%)
Aug 09, 2019 10.28 10.43 10.16 10.20 283,542 -0.14(-1.35%)
Aug 08, 2019 10.03 10.42 9.912 10.34 380,283 +0.24(+2.34%)
Aug 07, 2019 10.35 10.44 10.07 10.11 954,013 +0.17(+1.75%)
Aug 06, 2019 9.980 9.990 9.767 9.932 307,428 -0.04(-0.39%)
Aug 05, 2019 9.922 10.13 9.834 9.970 1,029,276 +0.44(+4.67%)
Aug 02, 2019 9.516 9.661 9.448 9.525 342,381 -0.08(-0.81%)
Aug 01, 2019 9.090 9.719 8.897 9.603 489,917 +0.20(+2.16%)
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%)
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.