Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.690 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.41 11.55 10.95 11.05 1,400,856 -0.33(-2.90%)
May 27, 2022 11.41 11.52 11.28 11.38 585,978 +0.11(+0.97%)
May 26, 2022 11.10 11.39 11.10 11.27 709,100 +0.07(+0.62%)
May 25, 2022 11.11 11.25 10.99 11.20 1,029,727 -0.07(-0.62%)
May 24, 2022 11.20 11.41 11.00 11.27 1,468,790 +0.07(+0.62%)
May 23, 2022 11.34 11.41 11.06 11.20 948,065 +0.08(+0.72%)
May 20, 2022 11.25 11.32 10.95 11.12 1,273,672 -0.13(-1.15%)
May 19, 2022 10.86 11.36 10.84 11.25 1,758,785 +0.70(+6.63%)
May 18, 2022 10.86 10.96 10.53 10.55 1,473,131 -0.44(-4.00%)
May 17, 2022 10.94 11.11 10.81 10.99 1,372,477 +0.26(+2.42%)
May 16, 2022 10.73 10.83 10.58 10.73 1,666,629 +0.07(+0.66%)
May 13, 2022 10.22 10.80 10.20 10.66 3,119,123 +0.53(+5.23%)
May 12, 2022 10.44 10.54 9.954 10.13 3,481,600 -0.56(-5.23%)
May 11, 2022 10.84 11.27 10.65 10.69 1,756,462 +0.05(+0.47%)
May 10, 2022 11.13 11.20 10.43 10.64 2,162,399 -0.22(-2.02%)
May 09, 2022 11.48 11.54 10.86 10.86 3,126,060 -0.99(-8.35%)
May 06, 2022 11.93 12.07 11.77 11.85 1,595,207 -0.19(-1.58%)
May 05, 2022 12.85 12.87 11.89 12.04 3,032,765 -0.70(-5.49%)
May 04, 2022 12.42 12.77 12.20 12.74 1,746,449 +0.33(+2.66%)
May 03, 2022 12.15 12.54 12.15 12.41 1,778,089 +0.33(+2.73%)
May 02, 2022 11.94 12.11 11.75 12.08 3,139,449 -0.20(-1.63%)
Apr 29, 2022 12.63 12.76 12.28 12.28 1,340,177 -0.23(-1.84%)
Apr 28, 2022 12.17 12.56 12.04 12.51 1,787,615 +0.36(+2.96%)
Apr 27, 2022 12.27 12.45 12.14 12.15 1,094,159 -0.08(-0.65%)
Apr 26, 2022 12.78 12.82 12.22 12.23 1,884,244 -0.47(-3.70%)
Apr 25, 2022 12.69 12.90 12.32 12.70 3,543,017 -0.54(-4.08%)
Apr 22, 2022 13.55 13.73 13.17 13.24 2,746,625 -0.55(-3.99%)
Apr 21, 2022 14.37 14.44 13.61 13.79 3,503,722 -0.79(-5.41%)
Apr 20, 2022 14.49 14.64 14.24 14.58 1,710,589 +0.09(+0.62%)
Apr 19, 2022 14.87 14.87 14.41 14.49 2,254,188 -0.48(-3.20%)
Apr 18, 2022 15.45 15.47 14.96 14.97 2,746,884 -0.14(-0.93%)
Apr 14, 2022 15.10 15.20 14.89 15.11 1,877,024 -0.05(-0.33%)
Apr 13, 2022 14.78 15.19 14.65 15.16 2,350,214 +0.59(+4.05%)
Apr 12, 2022 14.65 14.91 14.42 14.57 2,389,618 +0.15(+1.04%)
Apr 11, 2022 14.76 14.77 14.19 14.42 1,586,813 -0.03(-0.21%)
Apr 08, 2022 14.16 14.49 14.13 14.45 1,220,733 +0.35(+2.48%)
Apr 07, 2022 13.91 14.19 13.80 14.10 1,313,994 +0.21(+1.51%)
Apr 06, 2022 14.03 14.07 13.68 13.89 1,312,734 -0.02(-0.14%)
Apr 05, 2022 14.59 14.79 13.87 13.91 2,278,528 -0.54(-3.73%)
Apr 04, 2022 14.57 14.66 14.25 14.45 1,438,453 -0.04(-0.28%)
Apr 01, 2022 13.92 14.49 13.91 14.49 1,764,324 +0.42(+2.98%)
Mar 31, 2022 14.24 14.34 14.04 14.07 772,907 -0.11(-0.77%)
Mar 30, 2022 14.20 14.49 14.05 14.18 1,321,890 +0.09(+0.64%)
Mar 29, 2022 13.67 14.10 13.50 14.09 1,936,343 +0.10(+0.71%)
Mar 28, 2022 14.35 14.38 13.92 13.99 1,733,043 -0.62(-4.24%)
Mar 25, 2022 14.59 14.61 14.41 14.61 994,875 +0.00(+0.00%)
Mar 24, 2022 14.78 15.05 14.57 14.61 1,976,220 +0.02(+0.14%)
Mar 23, 2022 14.44 14.65 14.32 14.59 1,316,835 +0.24(+1.67%)
Mar 22, 2022 14.53 14.57 14.13 14.35 1,151,648 -0.26(-1.78%)
Mar 21, 2022 14.26 14.79 14.26 14.61 1,435,944 +0.36(+2.52%)
Mar 18, 2022 14.30 14.56 14.16 14.25 1,253,976 -0.21(-1.45%)
Mar 17, 2022 14.29 14.89 14.29 14.46 2,469,732 +0.38(+2.70%)
Mar 16, 2022 14.08 14.13 13.64 14.08 1,304,455 +0.01(+0.07%)
Mar 15, 2022 13.48 14.23 13.37 14.07 1,504,161 +0.28(+2.03%)
Mar 14, 2022 14.22 14.29 13.67 13.79 2,344,352 -0.66(-4.56%)
Mar 11, 2022 14.38 14.66 14.29 14.45 1,589,938 -0.29(-1.97%)
Mar 10, 2022 14.37 14.83 14.34 14.74 1,939,933 +0.49(+3.44%)
Mar 09, 2022 13.79 14.38 13.61 14.25 2,686,103 -0.17(-1.18%)
Mar 08, 2022 14.58 15.19 14.12 14.42 5,179,417 +0.27(+1.91%)
Mar 07, 2022 14.09 14.47 13.85 14.15 3,419,565 +0.13(+0.93%)
Mar 04, 2022 13.69 14.09 13.66 14.02 1,906,366 +0.34(+2.48%)
Mar 03, 2022 13.77 13.77 13.39 13.68 1,241,109 +0.02(+0.15%)
Mar 02, 2022 13.63 13.69 13.37 13.66 1,465,790 -0.04(-0.29%)
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.