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 (%)
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 1,572,539 +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%)
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.