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 )

11.21 +0.16 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
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 9.364 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%)
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.