Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

13.31 +0.05 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 13.42 13.56 13.31 13.31 1,586,569 +0.05(+0.38%)
Oct 10, 2024 12.81 13.29 12.71 13.26 3,432,449 +0.52(+4.08%)
Oct 09, 2024 12.68 12.75 12.47 12.74 1,256,994 +0.00(+0.00%)
Oct 08, 2024 12.64 12.75 12.48 12.74 1,418,736 -0.04(-0.31%)
Oct 07, 2024 12.94 12.94 12.68 12.78 2,410,629 -0.26(-1.99%)
Oct 04, 2024 13.05 13.40 12.96 13.04 2,968,314 -0.01(-0.08%)
Oct 03, 2024 12.98 13.08 12.83 13.05 1,712,692 -0.12(-0.91%)
Oct 02, 2024 13.20 13.34 12.98 13.17 2,290,519 +0.11(+0.84%)
Oct 01, 2024 13.05 13.26 12.88 13.06 2,388,929 +0.17(+1.32%)
Sep 30, 2024 13.09 13.09 12.76 12.89 2,569,151 -0.38(-2.86%)
Sep 27, 2024 13.74 13.74 13.19 13.27 2,878,883 -0.43(-3.14%)
Sep 26, 2024 13.67 13.88 13.55 13.70 2,780,797 +0.25(+1.86%)
Sep 25, 2024 13.35 13.61 13.31 13.45 1,849,762 -0.02(-0.15%)
Sep 24, 2024 12.90 13.54 12.80 13.47 3,518,924 +0.72(+5.65%)
Sep 23, 2024 12.94 13.12 12.71 12.75 1,656,978 -0.15(-1.16%)
Sep 20, 2024 12.95 12.95 12.71 12.90 1,776,457 +0.21(+1.65%)
Sep 19, 2024 12.90 12.97 12.59 12.69 2,961,485 +0.26(+2.09%)
Sep 18, 2024 12.73 13.18 12.42 12.43 4,648,836 -0.23(-1.82%)
Sep 17, 2024 12.77 12.90 12.60 12.66 2,375,676 -0.14(-1.09%)
Sep 16, 2024 12.85 12.91 12.62 12.80 1,878,021 +0.00(+0.00%)
Sep 13, 2024 12.60 12.81 12.54 12.80 3,209,997 +0.52(+4.23%)
Sep 12, 2024 11.64 12.42 11.61 12.28 3,974,212 +0.89(+7.81%)
Sep 11, 2024 11.01 11.40 10.94 11.39 911,234 +0.27(+2.43%)
Sep 10, 2024 11.00 11.12 10.82 11.12 1,069,782 +0.16(+1.46%)
Sep 09, 2024 10.89 11.06 10.89 10.96 1,157,970 +0.13(+1.20%)
Sep 06, 2024 11.20 11.25 10.82 10.83 1,746,699 -0.40(-3.56%)
Sep 05, 2024 11.50 11.50 11.18 11.23 1,591,746 +0.10(+0.90%)
Sep 04, 2024 11.21 11.35 11.08 11.13 1,531,084 -0.08(-0.71%)
Sep 03, 2024 11.74 11.74 11.14 11.21 2,873,290 -0.77(-6.43%)
Aug 30, 2024 12.07 12.08 11.81 11.98 1,106,857 -0.06(-0.50%)
Aug 29, 2024 12.06 12.17 12.02 12.04 1,478,752 +0.06(+0.50%)
Aug 28, 2024 12.11 12.12 11.86 11.98 1,340,293 -0.41(-3.31%)
Aug 27, 2024 12.25 12.42 12.20 12.39 887,976 -0.04(-0.32%)
Aug 26, 2024 12.58 12.62 12.34 12.43 1,014,291 -0.03(-0.24%)
Aug 23, 2024 12.49 12.56 12.23 12.46 2,014,591 +0.18(+1.47%)
Aug 22, 2024 12.62 12.62 12.18 12.28 1,538,574 -0.41(-3.23%)
Aug 21, 2024 12.50 12.72 12.38 12.69 2,352,409 +0.18(+1.44%)
Aug 20, 2024 12.69 12.69 12.36 12.51 1,648,611 +0.12(+0.97%)
Aug 19, 2024 12.09 12.42 12.03 12.39 1,543,343 +0.35(+2.91%)
Aug 16, 2024 11.84 12.06 11.78 12.04 1,867,199 +0.27(+2.29%)
Aug 15, 2024 11.72 11.84 11.48 11.77 1,812,644 +0.28(+2.44%)
Aug 14, 2024 11.49 11.54 11.29 11.49 900,359 -0.02(-0.17%)
Aug 13, 2024 11.19 11.54 11.18 11.51 976,908 +0.22(+1.95%)
Aug 12, 2024 11.07 11.35 10.92 11.29 1,407,234 +0.34(+3.11%)
Aug 09, 2024 10.95 10.98 10.77 10.95 1,184,101 +0.09(+0.83%)
Aug 08, 2024 10.87 10.97 10.67 10.86 2,081,890 +0.20(+1.88%)
Aug 07, 2024 11.25 11.30 10.62 10.66 1,993,725 -0.36(-3.27%)
Aug 06, 2024 10.87 11.18 10.77 11.02 1,194,420 +0.11(+1.01%)
Aug 05, 2024 10.50 11.07 10.17 10.91 3,152,857 -0.55(-4.80%)
Aug 02, 2024 12.17 12.20 11.32 11.46 3,247,467 -0.54(-4.50%)
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.