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 (%)
Apr 30, 2020 9.365 9.689 9.149 9.179 723,931 -0.55(-5.65%)
Apr 29, 2020 9.345 9.728 9.287 9.728 681,610 +0.46(+4.98%)
Apr 28, 2020 9.159 9.326 8.904 9.267 578,815 +0.14(+1.51%)
Apr 27, 2020 8.884 9.129 8.717 9.129 718,207 +0.27(+2.99%)
Apr 24, 2020 9.061 9.110 8.560 8.864 608,561 -0.02(-0.22%)
Apr 23, 2020 8.874 9.404 8.737 8.884 854,603 +0.14(+1.57%)
Apr 22, 2020 8.540 8.796 8.394 8.747 546,553 +0.45(+5.44%)
Apr 21, 2020 8.089 8.334 8.050 8.295 397,452 -0.15(-1.74%)
Apr 20, 2020 8.099 8.574 8.099 8.442 426,541 +0.27(+3.37%)
Apr 17, 2020 8.305 8.442 8.069 8.167 404,926 -0.32(-3.82%)
Apr 16, 2020 8.432 8.688 8.275 8.491 399,993 +0.13(+1.53%)
Apr 15, 2020 8.305 8.590 8.079 8.364 577,838 -0.35(-4.05%)
Apr 14, 2020 8.963 9.394 8.462 8.717 1,150,129 +0.08(+0.91%)
Apr 13, 2020 7.893 8.717 7.441 8.639 1,156,471 +0.70(+8.78%)
Apr 09, 2020 7.510 7.971 7.495 7.942 1,142,657 +0.79(+10.97%)
Apr 08, 2020 7.166 7.372 7.078 7.156 354,970 +0.08(+1.11%)
Apr 07, 2020 7.284 7.515 7.019 7.078 515,721 +0.02(+0.28%)
Apr 06, 2020 6.872 7.264 6.803 7.058 573,906 +0.53(+8.12%)
Apr 03, 2020 6.744 6.872 6.479 6.528 452,397 -0.21(-3.06%)
Apr 02, 2020 6.705 7.045 6.665 6.734 500,206 +0.23(+3.47%)
Apr 01, 2020 6.587 6.695 6.312 6.508 335,046 -0.02(-0.30%)
Mar 31, 2020 6.508 6.950 6.499 6.528 354,858 -0.13(-1.92%)
Mar 30, 2020 6.803 7.196 6.489 6.656 443,692 -0.24(-3.42%)
Mar 27, 2020 7.431 7.470 6.862 6.891 479,494 -0.74(-9.65%)
Mar 26, 2020 7.942 8.275 7.461 7.627 734,486 -0.22(-2.75%)
Mar 25, 2020 7.559 8.030 7.215 7.843 675,404 +0.32(+4.31%)
Mar 24, 2020 7.215 7.598 7.097 7.520 891,307 +1.06(+16.41%)
Mar 23, 2020 6.175 6.685 5.792 6.459 809,272 +0.51(+8.58%)
Mar 20, 2020 6.970 7.029 5.811 5.949 690,259 -0.39(-6.19%)
Mar 19, 2020 5.880 7.078 5.566 6.342 738,584 +0.50(+8.57%)
Mar 18, 2020 6.646 7.103 5.792 5.841 745,600 -0.92(-13.64%)
Mar 17, 2020 5.968 7.529 5.890 6.764 1,040,698 +0.67(+10.95%)
Mar 16, 2020 4.908 6.283 4.751 6.096 1,056,999 +0.62(+11.29%)
Mar 13, 2020 6.283 6.646 5.370 5.478 992,605 -0.61(-10.00%)
Mar 12, 2020 6.773 6.960 5.674 6.086 899,278 -1.35(-18.21%)
Mar 11, 2020 8.207 8.216 7.254 7.441 801,643 -0.74(-9.00%)
Mar 10, 2020 8.315 8.401 7.863 8.177 502,451 +0.01(+0.12%)
Mar 09, 2020 8.364 8.825 8.167 8.167 561,912 -0.94(-10.34%)
Mar 06, 2020 9.424 9.473 8.825 9.110 869,650 -0.27(-2.93%)
Mar 05, 2020 9.424 9.483 9.149 9.385 362,150 +0.14(+1.49%)
Mar 04, 2020 9.375 9.477 8.972 9.247 589,926 +0.03(+0.32%)
Mar 03, 2020 9.139 9.709 9.012 9.218 1,027,191 +0.25(+2.74%)
Mar 02, 2020 8.678 9.002 8.628 8.972 716,120 +0.53(+6.28%)
Feb 28, 2020 8.531 8.683 7.992 8.442 2,578,084 -0.86(-9.28%)
Feb 27, 2020 10.31 10.38 9.296 9.306 1,519,989 -0.91(-8.93%)
Feb 26, 2020 10.44 10.51 10.21 10.22 903,895 -0.24(-2.25%)
Feb 25, 2020 10.74 10.93 10.43 10.45 615,560 -0.45(-4.14%)
Feb 24, 2020 11.60 11.60 10.74 10.91 1,584,032 -0.27(-2.45%)
Feb 21, 2020 11.34 11.37 11.10 11.18 875,864 +0.10(+0.88%)
Feb 20, 2020 10.96 11.31 10.96 11.08 578,224 +0.05(+0.44%)
Feb 19, 2020 11.07 11.09 10.90 11.03 868,824 +0.14(+1.26%)
Feb 18, 2020 10.53 10.90 10.44 10.90 663,681 +0.57(+5.51%)
Feb 14, 2020 10.44 10.53 10.26 10.33 292,260 -0.05(-0.47%)
Feb 13, 2020 10.43 10.51 10.36 10.38 298,665 +0.03(+0.28%)
Feb 12, 2020 10.49 10.49 10.32 10.35 256,534 -0.16(-1.50%)
Feb 11, 2020 10.47 10.57 10.35 10.50 153,947 +0.04(+0.38%)
Feb 10, 2020 10.54 10.58 10.39 10.46 246,914 -0.02(-0.19%)
Feb 07, 2020 10.84 10.84 10.44 10.48 329,442 -0.29(-2.73%)
Feb 06, 2020 10.67 10.82 10.61 10.78 316,534 +0.27(+2.52%)
Feb 05, 2020 10.37 10.58 10.37 10.51 197,342 +0.16(+1.52%)
Feb 04, 2020 10.40 10.44 10.17 10.36 535,990 -0.16(-1.49%)
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.