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 )

11.03 +0.02 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 9.659 9.799 9.549 9.789 1,858,169 +0.08(+0.82%)
Nov 29, 2023 9.699 9.749 9.599 9.709 1,512,334 +0.02(+0.21%)
Nov 28, 2023 9.439 9.689 9.339 9.689 1,860,648 +0.37(+3.97%)
Nov 27, 2023 9.349 9.389 9.199 9.319 1,543,819 +0.16(+1.75%)
Nov 24, 2023 9.039 9.247 9.004 9.159 968,913 +0.21(+2.35%)
Nov 22, 2023 8.999 9.099 8.883 8.949 1,736,109 -0.08(-0.89%)
Nov 21, 2023 8.889 9.129 8.889 9.029 1,453,867 +0.23(+2.61%)
Nov 20, 2023 8.559 8.799 8.522 8.799 1,092,190 +0.08(+0.92%)
Nov 17, 2023 8.749 8.859 8.654 8.719 894,202 -0.02(-0.23%)
Nov 16, 2023 8.699 8.879 8.649 8.739 1,830,508 +0.18(+2.10%)
Nov 15, 2023 8.569 8.624 8.449 8.559 872,873 +0.05(+0.59%)
Nov 14, 2023 8.199 8.559 8.139 8.509 1,482,216 +0.54(+6.78%)
Nov 13, 2023 8.009 8.116 7.959 7.969 774,834 -0.05(-0.62%)
Nov 10, 2023 8.039 8.098 7.909 8.019 1,315,154 -0.10(-1.23%)
Nov 09, 2023 8.199 8.428 8.099 8.119 1,125,693 -0.04(-0.49%)
Nov 08, 2023 8.349 8.409 8.129 8.159 1,584,774 -0.30(-3.55%)
Nov 07, 2023 8.439 8.469 8.199 8.459 1,595,879 -0.16(-1.86%)
Nov 06, 2023 8.799 8.799 8.594 8.619 1,168,172 -0.13(-1.49%)
Nov 03, 2023 8.409 8.839 8.409 8.749 2,224,008 +0.47(+5.68%)
Nov 02, 2023 8.489 8.499 8.169 8.279 1,348,503 -0.08(-0.96%)
Nov 01, 2023 8.429 8.469 8.199 8.359 1,332,263 -0.07(-0.83%)
Oct 31, 2023 8.539 8.664 8.339 8.429 1,097,984 -0.15(-1.75%)
Oct 30, 2023 8.809 8.839 8.549 8.579 1,354,120 -0.06(-0.69%)
Oct 27, 2023 8.569 8.669 8.389 8.639 1,057,442 +0.13(+1.53%)
Oct 26, 2023 8.529 8.569 8.319 8.509 1,102,625 -0.04(-0.47%)
Oct 25, 2023 8.629 8.819 8.539 8.549 902,719 -0.17(-1.95%)
Oct 24, 2023 8.579 8.789 8.579 8.719 785,878 +0.01(+0.11%)
Oct 23, 2023 8.749 8.834 8.479 8.709 1,103,277 -0.12(-1.36%)
Oct 20, 2023 8.879 9.079 8.809 8.829 1,076,070 +0.03(+0.34%)
Oct 19, 2023 8.849 8.849 8.659 8.799 743,988 -0.03(-0.34%)
Oct 18, 2023 9.139 9.139 8.789 8.829 2,295,336 -0.11(-1.23%)
Oct 17, 2023 8.719 8.939 8.649 8.939 1,210,522 +0.22(+2.52%)
Oct 16, 2023 8.659 8.808 8.609 8.719 602,432 +0.03(+0.35%)
Oct 13, 2023 8.299 8.759 8.299 8.689 2,390,250 +0.47(+5.72%)
Oct 12, 2023 8.579 8.579 8.174 8.219 1,624,929 -0.36(-4.20%)
Oct 11, 2023 8.579 8.634 8.449 8.579 962,488 +0.12(+1.42%)
Oct 10, 2023 8.459 8.499 8.369 8.459 596,209 +0.01(+0.12%)
Oct 09, 2023 8.339 8.469 8.339 8.449 783,911 +0.18(+2.18%)
Oct 06, 2023 8.149 8.349 8.029 8.269 1,242,500 +0.19(+2.35%)
Oct 05, 2023 7.999 8.089 7.949 8.079 1,050,070 +0.07(+0.87%)
Oct 04, 2023 8.109 8.118 7.939 8.009 1,392,458 -0.13(-1.60%)
Oct 03, 2023 8.099 8.179 7.979 8.139 1,915,246 +0.05(+0.62%)
Oct 02, 2023 8.379 8.389 8.049 8.089 2,183,220 -0.39(-4.60%)
Sep 29, 2023 8.689 8.789 8.379 8.479 1,856,409 +0.03(+0.35%)
Sep 28, 2023 8.379 8.469 8.269 8.449 1,418,518 +0.13(+1.56%)
Sep 27, 2023 8.409 8.476 8.229 8.319 2,190,103 -0.12(-1.42%)
Sep 26, 2023 8.649 8.709 8.429 8.439 1,479,036 -0.30(-3.43%)
Sep 25, 2023 8.829 8.739 8.679 8.739 1,171,906 -0.09(-1.02%)
Sep 22, 2023 8.949 9.029 8.809 8.829 1,199,822 -0.04(-0.45%)
Sep 21, 2023 9.019 9.019 8.849 8.869 1,913,586 -0.26(-2.85%)
Sep 20, 2023 9.119 9.299 9.099 9.129 1,396,273 +0.04(+0.44%)
Sep 19, 2023 9.409 9.419 9.079 9.089 984,151 -0.32(-3.40%)
Sep 18, 2023 9.499 9.503 9.279 9.409 1,050,728 -0.06(-0.63%)
Sep 15, 2023 9.359 9.549 9.359 9.469 1,172,889 +0.24(+2.60%)
Sep 14, 2023 9.039 9.319 9.039 9.229 1,367,353 +0.18(+1.99%)
Sep 13, 2023 9.049 9.153 9.009 9.049 635,337 -0.01(-0.11%)
Sep 12, 2023 9.009 9.194 8.994 9.059 617,098 -0.01(-0.11%)
Sep 11, 2023 9.089 9.229 9.039 9.069 931,687 +0.09(+1.00%)
Sep 08, 2023 9.019 9.177 8.959 8.979 850,703 +0.00(+0.00%)
Sep 07, 2023 9.049 9.064 8.949 8.979 1,243,486 -0.11(-1.21%)
Sep 06, 2023 9.129 9.244 9.069 9.089 1,243,263 -0.07(-0.76%)
Sep 05, 2023 9.309 9.379 9.119 9.159 1,361,376 -0.28(-2.97%)
Sep 01, 2023 9.639 9.769 9.439 9.439 1,530,473 -0.12(-1.26%)
Aug 31, 2023 9.679 9.704 9.489 9.559 1,067,683 -0.11(-1.14%)
Aug 30, 2023 9.809 9.959 9.609 9.669 1,293,646 -0.05(-0.51%)
Aug 29, 2023 9.479 9.719 9.360 9.719 1,323,609 +0.24(+2.53%)
Aug 28, 2023 9.199 9.549 9.169 9.479 941,969 +0.25(+2.71%)
Aug 25, 2023 9.339 9.389 9.094 9.229 1,446,609 -0.09(-0.97%)
Aug 24, 2023 9.379 9.499 9.249 9.319 1,633,391 -0.11(-1.17%)
Aug 23, 2023 9.209 9.509 9.209 9.429 2,084,967 +0.34(+3.74%)
Aug 22, 2023 9.059 9.119 8.919 9.089 811,036 +0.09(+1.00%)
Aug 21, 2023 9.129 9.149 8.879 8.999 1,775,647 +0.00(+0.00%)
Aug 18, 2023 8.969 9.007 8.849 8.999 805,135 +0.02(+0.22%)
Aug 17, 2023 9.099 9.149 8.931 8.979 2,177,137 -0.03(-0.33%)
Aug 16, 2023 9.119 9.159 9.009 9.009 827,456 -0.10(-1.10%)
Aug 15, 2023 9.319 9.363 9.081 9.109 1,242,282 -0.29(-3.09%)
Aug 14, 2023 9.489 9.489 9.279 9.399 1,067,497 -0.13(-1.36%)
Aug 11, 2023 9.339 9.539 9.339 9.529 635,775 +0.14(+1.49%)
Aug 10, 2023 9.409 9.519 9.288 9.389 1,320,516 +0.03(+0.32%)
Aug 09, 2023 9.449 9.494 9.279 9.359 742,363 -0.13(-1.37%)
Aug 08, 2023 9.389 9.499 9.299 9.489 1,094,682 -0.07(-0.73%)
Aug 07, 2023 9.609 9.649 9.474 9.559 906,515 -0.07(-0.73%)
Aug 04, 2023 9.619 9.814 9.619 9.629 1,657,246 +0.11(+1.16%)
Aug 03, 2023 9.579 9.619 9.459 9.519 845,461 -0.10(-1.04%)
Aug 02, 2023 9.819 9.849 9.511 9.619 1,260,910 -0.26(-2.63%)
Aug 01, 2023 10.05 10.07 9.859 9.879 1,216,279 -0.44(-4.26%)
Jul 31, 2023 10.01 10.43 10.01 10.32 1,261,851 +0.37(+3.72%)
Jul 28, 2023 9.879 9.969 9.834 9.949 838,636 +0.13(+1.32%)
Jul 27, 2023 10.26 10.29 9.809 9.819 1,661,999 -0.53(-5.12%)
Jul 26, 2023 10.36 10.40 10.20 10.35 780,250 +0.04(+0.39%)
Jul 25, 2023 10.15 10.36 10.15 10.31 697,077 +0.19(+1.88%)
Jul 24, 2023 10.18 10.29 10.04 10.12 540,000 -0.13(-1.27%)
Jul 21, 2023 10.30 10.34 10.17 10.25 887,177 -0.04(-0.39%)
Jul 20, 2023 10.60 10.63 10.29 10.29 1,468,688 -0.33(-3.11%)
Jul 19, 2023 10.64 10.65 10.53 10.62 888,153 +0.02(+0.19%)
Jul 18, 2023 10.38 10.67 10.36 10.60 970,935 +0.28(+2.71%)
Jul 17, 2023 10.15 10.35 10.06 10.32 822,957 +0.04(+0.39%)
Jul 14, 2023 10.26 10.36 10.14 10.28 1,578,550 +0.04(+0.39%)
Jul 13, 2023 10.24 10.34 10.17 10.24 2,272,581 +0.11(+1.09%)
Jul 12, 2023 9.709 10.17 9.709 10.13 1,852,262 +0.60(+6.30%)
Jul 11, 2023 9.559 9.649 9.459 9.529 661,966 +0.02(+0.21%)
Jul 10, 2023 9.249 9.539 9.180 9.509 998,397 +0.27(+2.92%)
Jul 07, 2023 9.169 9.354 9.129 9.239 817,627 +0.15(+1.65%)
Jul 06, 2023 9.249 9.311 9.039 9.089 1,979,924 -0.25(-2.68%)
Jul 05, 2023 9.589 9.624 9.339 9.339 1,249,832 -0.24(-2.51%)
Jul 03, 2023 9.399 9.599 9.399 9.579 607,603 +0.20(+2.13%)
Jun 30, 2023 9.219 9.389 9.179 9.379 965,932 +0.17(+1.85%)
Jun 29, 2023 9.049 9.229 9.009 9.209 1,186,838 +0.09(+0.99%)
Jun 28, 2023 9.139 9.179 9.071 9.119 1,162,921 -0.10(-1.08%)
Jun 27, 2023 9.409 9.438 9.139 9.219 924,807 -0.13(-1.39%)
Jun 26, 2023 9.249 9.404 9.219 9.349 915,287 +0.15(+1.63%)
Jun 23, 2023 9.269 9.359 9.149 9.199 957,792 -0.04(-0.43%)
Jun 22, 2023 9.199 9.279 9.151 9.239 748,363 -0.03(-0.32%)
Jun 21, 2023 9.289 9.359 9.179 9.269 1,042,319 -0.05(-0.54%)
Jun 20, 2023 9.509 9.569 9.319 9.319 1,107,380 -0.33(-3.42%)
Jun 16, 2023 9.739 9.804 9.564 9.649 672,766 +0.00(+0.00%)
Jun 15, 2023 9.449 9.674 9.449 9.649 980,255 -1.64(-14.53%)
May 08, 2023 11.28 11.38 11.20 11.29 763,801 +0.02(+0.18%)
May 05, 2023 10.99 11.29 10.87 11.27 1,184,832 +0.03(+0.27%)
May 04, 2023 11.17 11.40 11.13 11.24 1,603,245 +0.16(+1.44%)
May 03, 2023 11.10 11.16 10.97 11.08 893,044 +0.02(+0.18%)
May 02, 2023 10.82 11.06 10.59 11.06 1,518,490 +0.25(+2.31%)
May 01, 2023 11.10 11.19 10.81 10.81 1,021,781 -0.04(-0.37%)
Apr 28, 2023 10.85 10.96 10.78 10.85 848,066 -0.05(-0.46%)
Apr 27, 2023 10.80 10.93 10.67 10.90 713,550 +0.09(+0.83%)
Apr 26, 2023 10.97 11.03 10.78 10.81 612,837 -0.05(-0.46%)
Apr 25, 2023 10.93 10.93 10.63 10.86 1,124,380 -0.13(-1.18%)
Apr 24, 2023 11.00 11.04 10.90 10.99 715,547 +0.00(+0.00%)
Apr 21, 2023 11.14 11.18 10.87 10.99 1,122,549 -0.24(-2.14%)
Apr 20, 2023 11.23 11.42 11.17 11.23 983,148 -0.02(-0.18%)
Apr 19, 2023 11.31 11.40 11.21 11.25 1,285,339 -0.28(-2.43%)
Apr 18, 2023 11.42 11.70 11.36 11.53 874,341 +0.10(+0.87%)
Apr 17, 2023 11.61 11.64 11.32 11.43 1,572,336 -0.27(-2.31%)
Apr 14, 2023 11.88 12.00 11.53 11.70 2,389,027 -0.34(-2.82%)
Apr 13, 2023 11.87 12.15 11.87 12.04 2,129,967 +0.34(+2.91%)
Apr 12, 2023 11.78 11.80 11.50 11.70 1,947,130 +0.17(+1.47%)
Apr 11, 2023 11.45 11.68 11.41 11.53 1,126,078 +0.17(+1.50%)
Apr 10, 2023 11.36 11.36 11.20 11.36 1,091,598 -0.07(-0.61%)
Apr 06, 2023 11.34 11.48 11.17 11.43 704,938 +0.04(+0.35%)
Apr 05, 2023 11.66 11.66 11.25 11.39 1,717,046 -0.10(-0.87%)
Apr 04, 2023 11.25 11.55 11.13 11.49 2,700,292 +0.23(+2.04%)
Apr 03, 2023 11.12 11.36 11.10 11.26 1,165,352 +0.14(+1.26%)
Mar 31, 2023 11.20 11.33 11.08 11.12 1,070,113 -0.08(-0.71%)
Mar 30, 2023 10.95 11.20 10.90 11.20 911,154 +0.38(+3.51%)
Mar 29, 2023 10.79 10.95 10.76 10.82 730,115 -0.03(-0.28%)
Mar 28, 2023 10.57 10.86 10.50 10.85 1,095,793 +0.29(+2.75%)
Mar 27, 2023 10.24 10.57 10.21 10.56 946,162 +0.06(+0.57%)
Mar 24, 2023 10.60 10.60 10.39 10.50 875,954 +0.01(+0.10%)
Mar 23, 2023 10.49 10.62 10.25 10.49 1,609,867 +0.14(+1.35%)
Mar 22, 2023 10.01 10.52 9.999 10.35 1,804,343 +0.30(+2.99%)
Mar 21, 2023 10.36 10.42 9.929 10.05 1,896,742 -0.50(-4.74%)
Mar 20, 2023 10.50 10.62 10.38 10.55 1,353,371 +0.10(+0.96%)
Mar 17, 2023 10.13 10.59 9.989 10.45 2,328,426 +0.60(+6.09%)
Mar 16, 2023 10.07 10.07 9.709 9.849 907,946 -0.17(-1.70%)
Mar 15, 2023 10.39 10.40 9.869 10.02 1,843,796 -0.14(-1.38%)
Mar 14, 2023 10.09 10.23 9.979 10.16 915,179 +0.13(+1.30%)
Mar 13, 2023 9.939 10.12 9.859 10.03 1,724,434 +0.60(+6.36%)
Mar 10, 2023 9.479 9.728 9.414 9.429 1,645,043 +0.10(+1.07%)
Mar 09, 2023 9.449 9.665 9.329 9.329 735,099 -0.09(-0.96%)
Mar 08, 2023 9.509 9.659 9.350 9.419 568,336 -0.11(-1.15%)
Mar 07, 2023 9.809 9.869 9.469 9.529 1,480,762 -0.43(-4.32%)
Mar 06, 2023 10.13 10.18 9.929 9.959 868,624 -0.23(-2.26%)
Mar 03, 2023 10.04 10.20 9.979 10.19 827,639 +0.29(+2.93%)
Mar 02, 2023 9.909 9.919 9.819 9.899 488,761 -0.07(-0.70%)
Mar 01, 2023 9.789 9.999 9.699 9.969 1,014,031 +0.30(+3.10%)
Feb 28, 2023 9.559 9.729 9.399 9.669 1,102,159 +0.17(+1.79%)
Feb 27, 2023 9.439 9.579 9.389 9.499 984,779 +0.18(+1.93%)
Feb 24, 2023 9.499 9.529 9.279 9.319 1,550,445 -0.32(-3.32%)
Feb 23, 2023 9.719 9.789 9.549 9.639 872,701 -0.08(-0.82%)
Feb 22, 2023 9.849 9.849 9.659 9.719 919,196 -0.13(-1.32%)
Feb 21, 2023 10.05 10.10 9.789 9.849 1,761,588 -0.21(-2.09%)
Feb 17, 2023 9.999 10.10 9.829 10.06 1,877,296 -0.04(-0.40%)
Feb 16, 2023 10.10 10.20 9.854 10.10 1,431,624 +0.06(+0.60%)
Feb 15, 2023 10.08 10.08 9.914 10.04 1,493,342 -0.25(-2.43%)
Feb 14, 2023 10.22 10.35 10.06 10.29 1,236,929 +0.10(+0.98%)
Feb 13, 2023 10.22 10.30 10.12 10.19 1,083,024 -0.05(-0.49%)
Feb 10, 2023 10.39 10.39 10.15 10.24 2,774,560 -0.06(-0.58%)
Feb 09, 2023 10.62 10.70 10.26 10.30 2,238,310 -0.23(-2.18%)
Feb 08, 2023 10.71 10.80 10.52 10.53 1,537,834 -0.09(-0.85%)
Feb 07, 2023 10.52 10.79 10.48 10.62 1,216,596 +0.10(+0.95%)
Feb 06, 2023 10.63 10.69 10.49 10.52 1,416,464 -0.20(-1.87%)
Feb 03, 2023 10.95 11.05 10.68 10.72 2,449,796 -0.46(-4.11%)
Feb 02, 2023 11.65 11.68 11.08 11.18 2,355,230 -0.27(-2.36%)
Feb 01, 2023 11.15 11.53 10.98 11.45 1,441,060 +0.26(+2.32%)
Jan 31, 2023 11.01 11.24 10.96 11.19 1,132,180 +0.07(+0.63%)
Jan 30, 2023 11.18 11.34 11.12 11.12 890,292 -0.18(-1.59%)
Jan 27, 2023 11.45 11.47 11.25 11.30 2,141,984 -0.24(-2.08%)
Jan 26, 2023 11.85 11.85 11.43 11.54 1,296,857 -0.26(-2.20%)
Jan 25, 2023 11.34 11.80 11.31 11.80 1,340,640 +0.28(+2.43%)
Jan 24, 2023 11.40 11.56 11.18 11.52 1,130,552 +0.10(+0.88%)
Jan 23, 2023 11.23 11.45 11.18 11.42 1,640,348 -0.05(-0.44%)
Jan 20, 2023 11.31 11.48 11.15 11.47 929,004 +0.13(+1.15%)
Jan 19, 2023 11.30 11.41 11.11 11.34 1,572,540 +0.14(+1.25%)
Jan 18, 2023 11.59 11.69 11.19 11.20 1,483,901 -0.17(-1.50%)
Jan 17, 2023 11.59 11.61 11.25 11.37 1,246,083 -0.34(-2.90%)
Jan 13, 2023 11.52 11.79 11.52 11.71 1,952,124 +0.12(+1.04%)
Jan 12, 2023 11.64 11.74 11.37 11.59 1,238,926 +0.16(+1.40%)
Jan 11, 2023 11.58 11.63 11.41 11.43 980,304 -0.08(-0.70%)
Jan 10, 2023 11.27 11.52 11.21 11.51 1,152,529 +0.21(+1.86%)
Jan 09, 2023 11.48 11.56 11.27 11.30 1,444,131 -0.06(-0.53%)
Jan 06, 2023 11.17 11.40 10.97 11.36 1,433,874 +0.37(+3.37%)
Jan 05, 2023 10.97 11.00 10.75 10.99 1,561,939 -0.22(-1.96%)
Jan 04, 2023 10.91 11.24 10.88 11.21 2,440,623 +0.51(+4.77%)
Jan 03, 2023 10.79 11.07 10.62 10.70 1,660,496 +0.15(+1.42%)
Dec 30, 2022 10.66 10.68 10.43 10.55 1,145,942 -0.09(-0.85%)
Dec 29, 2022 10.74 10.88 10.63 10.64 802,105 -0.01(-0.09%)
Dec 28, 2022 10.93 10.98 10.58 10.65 1,515,121 -0.39(-3.57%)
Dec 27, 2022 10.78 11.14 10.76 11.04 1,678,603 +0.31(+2.89%)
Dec 23, 2022 10.58 10.76 10.34 10.73 1,153,441 +0.13(+1.23%)
Dec 22, 2022 10.50 10.61 10.21 10.60 1,717,991 -0.02(-0.19%)
Dec 21, 2022 10.67 10.74 10.58 10.62 1,638,773 +0.09(+0.85%)
Dec 20, 2022 10.27 10.66 10.21 10.53 3,286,999 +0.49(+4.88%)
Dec 19, 2022 10.51 10.54 10.00 10.04 1,736,554 -0.55(-5.19%)
Dec 16, 2022 10.35 10.63 10.27 10.59 1,701,752 +0.21(+2.02%)
Dec 15, 2022 10.48 10.59 10.38 10.38 1,713,340 -0.42(-3.89%)
Dec 14, 2022 10.92 10.96 10.66 10.80 1,247,604 -0.07(-0.64%)
Dec 13, 2022 11.03 11.19 10.78 10.87 1,550,094 +0.23(+2.16%)
Dec 12, 2022 10.59 10.70 10.29 10.64 1,112,474 -0.07(-0.65%)
Dec 09, 2022 10.92 11.09 10.69 10.71 1,656,811 -0.10(-0.92%)
Dec 08, 2022 11.05 11.11 10.78 10.81 1,046,853 -0.03(-0.28%)
Dec 07, 2022 10.75 10.96 10.68 10.84 942,235 +0.23(+2.17%)
Dec 06, 2022 10.69 10.86 10.55 10.61 1,223,468 -0.04(-0.38%)
Dec 05, 2022 11.04 11.07 10.65 10.65 1,858,449 -0.55(-4.91%)
Dec 02, 2022 10.81 11.25 10.79 11.20 1,588,746 +0.07(+0.63%)
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.