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 (%)
Sep 30, 2020 13.54 13.76 13.34 13.56 1,110,574 -0.15(-1.07%)
Sep 29, 2020 13.57 13.80 13.44 13.70 1,137,855 +0.36(+2.72%)
Sep 28, 2020 13.48 13.58 13.17 13.34 933,114 +0.15(+1.12%)
Sep 25, 2020 13.18 13.31 12.97 13.19 516,065 -0.15(-1.10%)
Sep 24, 2020 12.57 13.54 12.56 13.34 1,659,262 +0.55(+4.30%)
Sep 23, 2020 13.76 13.87 12.74 12.79 2,134,317 -1.37(-9.70%)
Sep 22, 2020 14.17 14.26 13.92 14.17 800,526 +0.01(+0.07%)
Sep 21, 2020 14.48 14.77 13.83 14.16 2,141,404 -0.96(-6.36%)
Sep 18, 2020 15.31 15.51 15.06 15.12 604,588 -0.22(-1.41%)
Sep 17, 2020 14.98 15.38 14.79 15.33 657,341 -0.14(-0.89%)
Sep 16, 2020 15.61 15.71 15.27 15.47 744,683 +0.06(+0.38%)
Sep 15, 2020 15.71 15.79 15.22 15.41 1,082,470 -0.03(-0.19%)
Sep 14, 2020 14.95 15.44 14.90 15.44 944,870 +0.79(+5.36%)
Sep 11, 2020 15.03 15.22 14.59 14.66 737,934 -0.27(-1.78%)
Sep 10, 2020 15.42 15.51 14.82 14.92 1,435,035 -0.29(-1.94%)
Sep 09, 2020 14.73 15.23 14.72 15.22 820,092 +0.60(+4.10%)
Sep 08, 2020 14.33 14.95 14.09 14.62 1,223,332 -0.29(-1.97%)
Sep 04, 2020 15.08 15.10 14.15 14.91 983,538 -0.11(-0.72%)
Sep 03, 2020 15.04 15.27 14.49 15.02 1,170,302 -0.19(-1.23%)
Sep 02, 2020 15.32 15.39 14.64 15.21 1,206,567 -0.32(-2.09%)
Sep 01, 2020 16.10 16.15 15.25 15.53 1,711,951 -0.19(-1.19%)
Aug 31, 2020 15.59 15.87 15.40 15.72 1,977,216 +0.36(+2.37%)
Aug 28, 2020 15.05 15.46 14.94 15.35 1,901,576 +0.71(+4.83%)
Aug 27, 2020 15.25 15.30 14.29 14.65 1,779,079 -0.27(-1.84%)
Aug 26, 2020 14.09 14.92 14.04 14.92 1,668,086 +0.66(+4.61%)
Aug 25, 2020 14.37 14.37 13.80 14.26 1,224,695 -0.10(-0.68%)
Aug 24, 2020 14.74 14.77 14.25 14.36 1,158,642 -0.18(-1.22%)
Aug 21, 2020 14.66 14.74 14.36 14.54 1,457,022 -0.49(-3.27%)
Aug 20, 2020 14.68 15.06 14.58 15.03 1,229,615 +0.28(+1.93%)
Aug 19, 2020 15.20 15.28 14.62 14.74 1,300,314 -0.59(-3.84%)
Aug 18, 2020 15.93 15.96 15.10 15.33 1,263,341 -0.18(-1.14%)
Aug 17, 2020 15.38 15.51 15.09 15.51 1,289,374 +0.75(+5.05%)
Aug 14, 2020 14.80 14.96 14.46 14.76 1,048,938 -0.20(-1.31%)
Aug 13, 2020 14.54 15.16 14.47 14.96 2,027,722 +0.70(+4.89%)
Aug 12, 2020 14.58 14.64 14.24 14.26 1,476,313 -0.45(-3.07%)
Aug 11, 2020 14.62 14.87 14.04 14.72 2,869,151 -0.90(-5.78%)
Aug 10, 2020 15.81 16.32 15.52 15.62 1,563,679 +0.11(+0.70%)
Aug 07, 2020 15.88 16.03 15.21 15.51 2,027,180 -0.76(-4.65%)
Aug 06, 2020 16.87 16.87 15.90 16.27 2,902,074 -0.05(-0.30%)
Aug 05, 2020 16.72 16.89 16.02 16.32 2,674,894 +0.17(+1.03%)
Aug 04, 2020 15.24 16.17 15.16 16.15 2,084,643 +0.91(+5.99%)
Aug 03, 2020 15.29 15.34 14.81 15.24 1,340,393 -0.07(-0.45%)
Jul 31, 2020 15.26 15.43 15.10 15.30 1,691,931 +0.48(+3.24%)
Jul 30, 2020 14.83 15.30 14.60 14.82 1,840,262 -0.60(-3.88%)
Jul 29, 2020 15.57 15.73 15.07 15.42 1,754,064 -0.14(-0.88%)
Jul 28, 2020 15.55 15.93 15.35 15.56 1,975,301 -0.26(-1.61%)
Jul 27, 2020 15.94 16.16 15.57 15.81 3,733,748 +0.82(+5.50%)
Jul 24, 2020 14.73 15.13 14.64 14.99 2,326,265 +0.39(+2.69%)
Jul 23, 2020 15.00 15.24 14.25 14.60 3,956,433 -0.59(-3.88%)
Jul 22, 2020 15.11 15.35 14.78 15.19 4,371,683 +0.62(+4.25%)
Jul 21, 2020 14.97 15.06 14.40 14.57 4,630,824 +0.40(+2.84%)
Jul 20, 2020 13.68 14.21 13.58 14.17 3,340,390 +0.87(+6.57%)
Jul 17, 2020 12.91 13.32 12.86 13.29 1,525,071 +0.58(+4.56%)
Jul 16, 2020 12.79 13.05 12.52 12.71 1,669,799 -0.31(-2.41%)
Jul 15, 2020 12.83 13.04 12.54 13.03 1,637,871 +0.27(+2.08%)
Jul 14, 2020 12.17 12.79 12.07 12.76 1,986,427 +0.51(+4.17%)
Jul 13, 2020 13.12 13.17 12.20 12.25 2,659,211 -0.35(-2.80%)
Jul 10, 2020 12.84 12.85 12.53 12.60 1,414,849 +0.00(+0.00%)
Jul 09, 2020 12.85 13.00 12.24 12.60 2,446,228 +0.01(+0.08%)
Jul 08, 2020 12.33 12.66 12.28 12.59 2,147,392 +0.65(+5.42%)
Jul 07, 2020 11.60 12.04 11.55 11.95 1,368,959 +0.27(+2.36%)
Jul 06, 2020 11.82 11.88 11.51 11.67 1,258,509 +0.16(+1.36%)
Jul 02, 2020 11.56 11.86 11.48 11.51 825,541 -0.08(-0.68%)
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.