Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

11.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 10.73 10.73 10.42 10.51 183,636 -0.22(-2.01%)
Jan 31, 2020 10.69 10.94 10.67 10.73 425,707 +0.02(+0.18%)
Jan 30, 2020 10.89 10.94 10.63 10.71 484,872 -0.07(-0.64%)
Jan 29, 2020 10.47 10.80 10.42 10.78 416,518 +0.31(+3.00%)
Jan 28, 2020 10.78 10.84 10.41 10.46 531,588 -0.37(-3.44%)
Jan 27, 2020 11.29 11.33 10.80 10.84 576,406 -0.22(-1.95%)
Jan 24, 2020 10.84 11.09 10.81 11.05 320,783 +0.20(+1.81%)
Jan 23, 2020 10.83 11.08 10.81 10.86 232,640 -0.10(-0.90%)
Jan 22, 2020 10.91 11.04 10.89 10.96 169,308 +0.05(+0.45%)
Jan 21, 2020 10.75 10.92 10.57 10.91 807,674 +0.08(+0.72%)
Jan 17, 2020 11.37 11.37 10.82 10.83 941,569 -0.50(-4.42%)
Jan 16, 2020 11.34 11.36 11.19 11.33 536,406 -0.02(-0.17%)
Jan 15, 2020 11.29 11.44 11.09 11.35 359,260 +0.25(+2.21%)
Jan 14, 2020 10.84 11.12 10.84 11.10 351,169 +0.18(+1.62%)
Jan 13, 2020 11.10 11.10 10.86 10.93 307,280 -0.26(-2.28%)
Jan 10, 2020 11.01 11.28 11.01 11.18 303,669 +0.20(+1.79%)
Jan 09, 2020 10.98 11.16 10.97 10.98 515,283 -0.19(-1.67%)
Jan 08, 2020 11.79 11.79 11.15 11.17 889,769 -0.62(-5.25%)
Jan 07, 2020 11.64 11.88 11.58 11.79 406,390 +0.15(+1.26%)
Jan 06, 2020 12.22 12.22 11.59 11.64 1,064,902 -0.26(-2.14%)
Jan 03, 2020 12.33 12.33 11.79 11.90 1,037,936 -0.23(-1.86%)
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.