Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

9.930 +0.240 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.53 10.82 10.39 10.80 1,294,279 +0.42(+4.04%)
Nov 29, 2022 10.29 10.49 10.27 10.38 800,782 +0.29(+2.87%)
Nov 28, 2022 10.69 10.70 10.09 10.09 1,271,055 -0.62(-5.78%)
Nov 25, 2022 10.77 10.77 10.62 10.71 506,805 -0.10(-0.92%)
Nov 23, 2022 10.71 10.84 10.54 10.81 956,495 +0.14(+1.31%)
Nov 22, 2022 10.38 10.69 10.26 10.67 1,464,549 +0.45(+4.40%)
Nov 21, 2022 10.18 10.25 10.01 10.22 1,181,934 -0.01(-0.10%)
Nov 18, 2022 10.22 10.30 10.10 10.23 1,026,957 +0.07(+0.69%)
Nov 17, 2022 10.08 10.24 9.964 10.16 1,569,685 -0.21(-2.02%)
Nov 16, 2022 10.41 10.47 10.32 10.37 764,435 -0.09(-0.86%)
Nov 15, 2022 10.79 10.95 10.39 10.46 1,757,170 -0.26(-2.42%)
Nov 14, 2022 10.58 10.78 10.55 10.72 1,327,496 +0.09(+0.85%)
Nov 11, 2022 10.68 10.72 10.46 10.63 1,238,168 +0.05(+0.47%)
Nov 10, 2022 10.53 10.62 10.23 10.58 2,932,426 +0.70(+7.08%)
Nov 09, 2022 10.22 10.33 9.847 9.884 1,845,758 -0.46(-4.44%)
Nov 08, 2022 10.04 10.55 9.904 10.34 2,299,090 +0.36(+3.60%)
Nov 07, 2022 9.994 10.08 9.814 9.984 1,220,246 +0.06(+0.60%)
Nov 04, 2022 9.574 9.934 9.474 9.924 2,141,561 +0.89(+9.85%)
Nov 03, 2022 8.916 9.215 8.868 9.035 1,372,187 -0.01(-0.11%)
Nov 02, 2022 9.614 9.724 9.045 9.045 1,879,077 -0.50(-5.24%)
Nov 01, 2022 9.534 9.784 9.527 9.544 996,480 +0.30(+3.24%)
Oct 31, 2022 9.204 9.384 9.159 9.244 764,810 -0.10(-1.07%)
Oct 28, 2022 9.384 9.384 9.154 9.344 1,936,747 -0.14(-1.48%)
Oct 27, 2022 9.734 9.794 9.474 9.484 1,402,472 -0.24(-2.47%)
Oct 26, 2022 9.424 9.909 9.394 9.724 1,556,360 +0.38(+4.06%)
Oct 25, 2022 9.294 9.494 9.254 9.344 983,023 +0.09(+0.97%)
Oct 24, 2022 9.404 9.404 9.095 9.254 917,650 -0.19(-2.01%)
Oct 21, 2022 9.045 9.454 8.975 9.444 1,948,382 +0.47(+5.23%)
Oct 20, 2022 8.925 9.224 8.835 8.975 1,153,557 +0.11(+1.24%)
Oct 19, 2022 9.025 9.065 8.800 8.865 1,135,887 -0.30(-3.27%)
Oct 18, 2022 9.294 9.354 9.055 9.164 1,400,527 +0.01(+0.11%)
Oct 17, 2022 9.154 9.334 9.115 9.154 1,062,990 +0.26(+2.92%)
Oct 14, 2022 9.384 9.384 8.855 8.895 1,952,185 -0.51(-5.42%)
Oct 13, 2022 9.124 9.474 8.885 9.404 2,769,599 -0.07(-0.74%)
Oct 12, 2022 9.284 9.494 9.174 9.474 1,260,682 +0.18(+1.94%)
Oct 11, 2022 9.434 9.644 9.255 9.294 2,026,048 -0.10(-1.06%)
Oct 10, 2022 9.384 9.554 9.304 9.394 1,249,341 -0.13(-1.36%)
Oct 07, 2022 9.864 9.904 9.514 9.524 1,525,863 -0.52(-5.17%)
Oct 06, 2022 9.844 10.06 9.774 10.04 917,633 +0.17(+1.72%)
Oct 05, 2022 9.794 9.884 9.565 9.874 1,691,997 -0.10(-1.00%)
Oct 04, 2022 9.954 10.12 9.814 9.974 1,991,131 +0.22(+2.25%)
Oct 03, 2022 9.474 9.764 9.354 9.754 2,730,890 +0.64(+7.02%)
Sep 30, 2022 8.885 9.314 8.837 9.114 1,757,214 +0.21(+2.36%)
Sep 29, 2022 8.745 8.914 8.575 8.905 1,639,800 +0.11(+1.25%)
Sep 28, 2022 8.295 8.795 8.294 8.795 2,251,811 +0.62(+7.58%)
Sep 27, 2022 8.315 8.405 8.125 8.175 1,102,512 +0.09(+1.11%)
Sep 26, 2022 8.305 8.420 8.005 8.085 1,716,655 -0.23(-2.76%)
Sep 23, 2022 8.665 8.665 8.225 8.315 3,064,750 -0.57(-6.41%)
Sep 22, 2022 9.025 9.194 8.815 8.885 1,209,878 -0.10(-1.11%)
Sep 21, 2022 9.035 9.314 8.835 8.985 2,173,222 +0.06(+0.67%)
Sep 20, 2022 9.045 9.095 8.860 8.925 1,293,483 -0.30(-3.25%)
Sep 19, 2022 8.905 9.224 8.846 9.224 1,106,359 +0.25(+2.78%)
Sep 16, 2022 8.805 9.154 8.715 8.975 1,475,882 +0.00(+0.00%)
Sep 15, 2022 9.154 9.279 8.918 8.975 2,121,837 -0.24(-2.60%)
Sep 14, 2022 9.294 9.354 9.184 9.214 832,739 +0.02(+0.22%)
Sep 13, 2022 9.404 9.569 9.194 9.194 1,895,260 -0.48(-4.96%)
Sep 12, 2022 9.824 9.854 9.609 9.674 1,565,383 +0.21(+2.22%)
Sep 09, 2022 9.254 9.464 9.254 9.464 1,721,320 +0.29(+3.16%)
Sep 08, 2022 9.065 9.208 9.001 9.174 867,276 +0.05(+0.55%)
Sep 07, 2022 8.775 9.134 8.735 9.124 1,187,283 +0.36(+4.10%)
Sep 06, 2022 8.995 9.089 8.745 8.765 1,217,495 -0.15(-1.68%)
Sep 02, 2022 8.835 9.065 8.690 8.915 1,428,329 +0.29(+3.36%)
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.