Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

12.43 -0.23 (-1.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.66 10.68 10.43 10.55 1,145,843 -0.09(-0.85%)
Dec 29, 2022 10.74 10.88 10.63 10.64 802,036 -0.01(-0.09%)
Dec 28, 2022 10.93 10.98 10.58 10.65 1,514,990 -0.39(-3.57%)
Dec 27, 2022 10.78 11.14 10.76 11.04 1,678,503 +0.31(+2.89%)
Dec 23, 2022 10.58 10.76 10.34 10.73 1,153,372 +0.13(+1.23%)
Dec 22, 2022 10.50 10.61 10.21 10.60 1,717,888 -0.02(-0.19%)
Dec 21, 2022 10.67 10.74 10.58 10.62 1,638,675 +0.09(+0.85%)
Dec 20, 2022 10.27 10.66 10.21 10.53 3,286,802 +0.49(+4.88%)
Dec 19, 2022 10.51 10.54 10.00 10.04 1,736,450 -0.55(-5.19%)
Dec 16, 2022 10.35 10.63 10.27 10.59 1,701,651 +0.21(+2.02%)
Dec 15, 2022 10.48 10.59 10.38 10.38 1,713,238 -0.42(-3.88%)
Dec 14, 2022 10.92 10.96 10.66 10.80 1,247,530 -0.07(-0.64%)
Dec 13, 2022 11.03 11.19 10.78 10.87 1,550,001 +0.23(+2.16%)
Dec 12, 2022 10.59 10.70 10.29 10.64 1,112,408 -0.07(-0.65%)
Dec 09, 2022 10.92 11.09 10.69 10.71 1,656,712 -0.10(-0.92%)
Dec 08, 2022 11.05 11.11 10.78 10.81 1,046,791 -0.03(-0.28%)
Dec 07, 2022 10.75 10.96 10.68 10.84 942,179 +0.23(+2.17%)
Dec 06, 2022 10.69 10.86 10.55 10.61 1,223,395 -0.04(-0.38%)
Dec 05, 2022 11.04 11.07 10.65 10.65 1,858,338 -0.55(-4.91%)
Dec 02, 2022 10.81 11.25 10.79 11.20 1,588,651 +0.07(+0.63%)
Dec 01, 2022 11.01 11.15 10.81 11.13 2,031,481 +0.33(+3.05%)
Nov 30, 2022 10.53 10.82 10.39 10.80 1,294,201 +0.42(+4.04%)
Nov 29, 2022 10.29 10.49 10.27 10.38 800,734 +0.29(+2.87%)
Nov 28, 2022 10.69 10.70 10.09 10.09 1,270,979 -0.62(-5.78%)
Nov 25, 2022 10.77 10.77 10.62 10.71 506,775 -0.10(-0.92%)
Nov 23, 2022 10.71 10.84 10.54 10.81 956,438 +0.14(+1.31%)
Nov 22, 2022 10.38 10.69 10.26 10.67 1,464,462 +0.45(+4.40%)
Nov 21, 2022 10.18 10.25 10.01 10.22 1,181,863 -0.01(-0.10%)
Nov 18, 2022 10.22 10.30 10.10 10.23 1,026,896 +0.07(+0.69%)
Nov 17, 2022 10.08 10.24 9.965 10.16 1,569,591 -0.21(-2.02%)
Nov 16, 2022 10.41 10.47 10.32 10.37 764,390 -0.09(-0.86%)
Nov 15, 2022 10.79 10.95 10.39 10.46 1,757,065 -0.26(-2.42%)
Nov 14, 2022 10.58 10.78 10.55 10.72 1,327,416 +0.09(+0.85%)
Nov 11, 2022 10.68 10.72 10.46 10.63 1,238,094 +0.05(+0.47%)
Nov 10, 2022 10.53 10.62 10.23 10.58 2,932,251 +0.70(+7.08%)
Nov 09, 2022 10.22 10.33 9.848 9.885 1,845,648 -0.46(-4.44%)
Nov 08, 2022 10.04 10.55 9.905 10.34 2,298,953 +0.36(+3.60%)
Nov 07, 2022 9.995 10.08 9.815 9.985 1,220,173 +0.06(+0.60%)
Nov 04, 2022 9.575 9.935 9.475 9.925 2,141,433 +0.89(+9.85%)
Nov 03, 2022 8.916 9.215 8.868 9.035 1,372,105 -0.01(-0.11%)
Nov 02, 2022 9.615 9.725 9.045 9.045 1,878,965 -0.50(-5.24%)
Nov 01, 2022 9.535 9.785 9.528 9.545 996,421 +0.30(+3.24%)
Oct 31, 2022 9.205 9.385 9.160 9.245 764,765 -0.10(-1.07%)
Oct 28, 2022 9.385 9.385 9.155 9.345 1,936,631 -0.14(-1.48%)
Oct 27, 2022 9.735 9.795 9.475 9.485 1,402,388 -0.24(-2.47%)
Oct 26, 2022 9.425 9.910 9.395 9.725 1,556,267 +0.38(+4.06%)
Oct 25, 2022 9.295 9.495 9.255 9.345 982,964 +0.09(+0.97%)
Oct 24, 2022 9.405 9.405 9.095 9.255 917,595 -0.19(-2.01%)
Oct 21, 2022 9.045 9.455 8.975 9.445 1,948,265 +0.47(+5.23%)
Oct 20, 2022 8.925 9.225 8.835 8.975 1,153,488 +0.11(+1.24%)
Oct 19, 2022 9.025 9.065 8.800 8.865 1,135,819 -0.30(-3.27%)
Oct 18, 2022 9.295 9.355 9.055 9.165 1,400,443 +0.01(+0.11%)
Oct 17, 2022 9.155 9.335 9.115 9.155 1,062,927 +0.26(+2.92%)
Oct 14, 2022 9.385 9.385 8.855 8.895 1,952,069 -0.51(-5.42%)
Oct 13, 2022 9.125 9.475 8.885 9.405 2,769,433 -0.07(-0.74%)
Oct 12, 2022 9.285 9.495 9.175 9.475 1,260,607 +0.18(+1.94%)
Oct 11, 2022 9.435 9.645 9.255 9.295 2,025,927 -0.10(-1.06%)
Oct 10, 2022 9.385 9.555 9.305 9.395 1,249,267 -0.13(-1.36%)
Oct 07, 2022 9.865 9.905 9.515 9.525 1,525,772 -0.52(-5.17%)
Oct 06, 2022 9.845 10.06 9.775 10.04 917,578 +0.17(+1.72%)
Oct 05, 2022 9.795 9.885 9.566 9.875 1,691,896 -0.10(-1.00%)
Oct 04, 2022 9.955 10.13 9.815 9.975 1,991,012 +0.22(+2.25%)
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.