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 (%)
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 9.364 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 9.149 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 +0.03(+0.31%)
Jun 14, 2023 9.739 9.919 9.529 9.619 730,498 -0.07(-0.72%)
Jun 13, 2023 9.699 9.949 9.679 9.689 861,073 +0.00(+0.00%)
Jun 12, 2023 9.729 9.739 9.579 9.689 981,563 -0.09(-0.92%)
Jun 09, 2023 9.969 9.969 9.749 9.779 815,636 -0.17(-1.71%)
Jun 08, 2023 9.959 10.07 9.909 9.949 1,326,656 +0.10(+1.02%)
Jun 07, 2023 10.01 10.23 9.809 9.849 826,018 -0.16(-1.60%)
Jun 06, 2023 9.959 10.02 9.859 10.01 576,935 +0.02(+0.20%)
Jun 05, 2023 9.939 10.06 9.439 9.989 576,951 +0.01(+0.10%)
Jun 02, 2023 10.09 10.23 9.911 9.979 927,082 -0.11(-1.09%)
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.