Skip to main content

Etfmg Prime Junior Silver Miners ETF (NY: SILJ )

11.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.11 13.14 12.77 12.92 1,602,593 +0.07(+0.54%)
Feb 25, 2022 12.48 12.89 12.49 12.85 1,694,059 +0.19(+1.50%)
Feb 24, 2022 13.47 13.47 12.40 12.66 3,481,810 -0.31(-2.39%)
Feb 23, 2022 12.53 13.15 12.53 12.97 2,096,923 +0.41(+3.26%)
Feb 22, 2022 12.82 12.88 12.44 12.56 1,519,702 -0.14(-1.10%)
Feb 18, 2022 12.70 0 -0.30(-2.31%)
Feb 17, 2022 13.00 13.11 12.83 13.00 2,197,985 +0.13(+1.01%)
Feb 16, 2022 12.68 12.90 12.61 12.87 1,279,474 +0.30(+2.39%)
Feb 15, 2022 12.25 12.59 12.12 12.57 1,244,795 -0.02(-0.16%)
Feb 14, 2022 12.57 12.67 12.42 12.59 1,709,552 +0.19(+1.53%)
Feb 11, 2022 11.76 12.53 11.76 12.40 2,000,558 +0.67(+5.71%)
Feb 10, 2022 11.90 12.29 11.67 11.73 1,484,399 -0.26(-2.17%)
Feb 09, 2022 12.00 12.15 11.91 11.99 985,311 +0.03(+0.25%)
Feb 08, 2022 11.73 11.98 11.64 11.96 1,120,082 +0.20(+1.70%)
Feb 07, 2022 11.38 11.83 11.33 11.76 978,050 +0.58(+5.19%)
Feb 04, 2022 11.00 11.31 10.99 11.18 698,679 +0.10(+0.90%)
Feb 03, 2022 11.21 11.31 11.08 1,027,921 -0.32(-2.81%)
Feb 02, 2022 11.60 11.67 11.35 11.40 651,984 -0.16(-1.38%)
Feb 01, 2022 11.52 11.72 11.35 11.56 820,206 +0.21(+1.85%)
Jan 31, 2022 11.05 11.37 11.35 1,141,549 +0.38(+3.46%)
Jan 28, 2022 11.01 11.08 10.77 10.97 1,529,367 -0.17(-1.53%)
Jan 27, 2022 11.47 11.62 11.13 11.14 2,065,725 -0.53(-4.54%)
Jan 26, 2022 12.11 12.27 11.56 11.67 1,911,842 -0.65(-5.28%)
Jan 25, 2022 11.84 12.35 11.80 12.32 1,694,497 +0.31(+2.58%)
Jan 24, 2022 12.18 12.18 11.50 12.01 2,190,701 -0.32(-2.60%)
Jan 21, 2022 13.00 13.05 12.28 12.33 2,426,630 -0.66(-5.08%)
Jan 20, 2022 13.37 13.39 12.95 12.99 2,266,173 -0.21(-1.59%)
Jan 19, 2022 12.42 13.27 12.36 13.20 2,975,116 +1.09(+9.00%)
Jan 18, 2022 12.23 12.42 11.93 12.11 1,487,682 +0.00(+0.00%)
Jan 14, 2022 12.11 0 -0.22(-1.78%)
Jan 13, 2022 12.47 12.62 12.31 12.33 859,611 -0.21(-1.67%)
Jan 12, 2022 12.32 12.54 12.24 12.54 992,634 +0.35(+2.87%)
Jan 11, 2022 11.80 12.20 11.67 12.19 1,087,999 +0.47(+4.01%)
Jan 10, 2022 11.50 11.73 11.37 11.72 956,786 +0.16(+1.38%)
Jan 07, 2022 11.50 11.67 11.39 11.56 1,032,714 +0.09(+0.78%)
Jan 06, 2022 11.68 11.81 11.44 11.47 1,268,511 -0.49(-4.10%)
Jan 05, 2022 12.36 12.64 11.92 11.96 1,349,827 -0.29(-2.37%)
Jan 04, 2022 12.33 12.54 12.21 12.25 522,423 +0.04(+0.33%)
Jan 03, 2022 12.25 12.41 12.18 12.21 1,156,209 -0.27(-2.16%)
Dec 31, 2021 12.46 12.53 12.33 12.48 784,448 +0.13(+1.05%)
Dec 30, 2021 12.12 12.45 12.12 12.35 729,643 +0.21(+1.73%)
Dec 29, 2021 12.24 12.38 12.08 12.14 1,538,353 -0.33(-2.65%)
Dec 28, 2021 12.65 12.76 12.43 12.47 1,161,431 -0.05(-0.36%)
Dec 27, 2021 12.55 12.71 12.49 12.52 1,239,879 -0.13(-1.02%)
Dec 23, 2021 12.47 12.73 12.40 12.64 1,021,712 +0.10(+0.79%)
Dec 22, 2021 12.37 12.54 12.22 12.54 866,075 +0.21(+1.70%)
Dec 21, 2021 12.26 12.39 12.12 12.34 882,802 +0.27(+2.23%)
Dec 20, 2021 12.00 12.09 11.81 12.07 1,220,095 -0.03(-0.25%)
Dec 17, 2021 12.25 12.35 12.06 12.10 1,131,295 -0.10(-0.82%)
Dec 16, 2021 11.82 12.24 11.81 12.20 1,604,499 +0.70(+6.07%)
Dec 15, 2021 11.59 11.64 11.08 11.50 2,373,702 -0.15(-1.28%)
Dec 14, 2021 11.78 11.93 11.64 11.65 1,152,952 -0.33(-2.75%)
Dec 13, 2021 12.01 12.23 11.87 11.98 847,159 +0.01(+0.08%)
Dec 10, 2021 12.22 12.27 11.96 11.97 1,053,468 -0.15(-1.23%)
Dec 09, 2021 12.35 12.36 12.07 12.12 913,616 -0.43(-3.42%)
Dec 08, 2021 12.49 12.67 12.44 12.54 596,205 -0.01(-0.08%)
Dec 07, 2021 12.35 12.67 12.32 12.55 848,691 +0.30(+2.44%)
Dec 06, 2021 11.95 12.30 11.78 12.26 902,135 +0.18(+1.48%)
Dec 03, 2021 12.16 12.27 11.84 12.08 2,024,135 -0.06(-0.49%)
Dec 02, 2021 12.27 12.29 11.89 12.14 1,417,343 -0.09(-0.73%)
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.