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 )

11.48 +0.14 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 10.02 10.11 9.930 10.00 2,058,995 -0.13(-1.28%)
Dec 28, 2023 10.35 10.45 10.12 10.13 1,896,504 -0.31(-2.97%)
Dec 27, 2023 10.37 10.50 10.34 10.44 1,105,968 +0.08(+0.78%)
Dec 26, 2023 10.35 10.37 10.19 10.36 805,372 +0.06(+0.58%)
Dec 22, 2023 10.41 10.61 10.26 10.30 1,492,393 +0.07(+0.68%)
Dec 21, 2023 10.20 10.27 10.11 10.23 1,173,122 +0.24(+2.40%)
Dec 20, 2023 10.33 10.37 9.969 9.989 1,462,448 -0.26(-2.54%)
Dec 19, 2023 9.859 10.29 9.859 10.25 1,628,875 +0.43(+4.38%)
Dec 18, 2023 9.959 9.959 9.749 9.819 1,204,757 -0.08(-0.81%)
Dec 15, 2023 9.809 9.999 9.804 9.899 1,591,423 -0.01(-0.10%)
Dec 14, 2023 9.939 10.17 9.809 9.909 3,695,603 +0.22(+2.27%)
Dec 13, 2023 8.999 9.709 8.949 9.689 2,034,509 +0.70(+7.79%)
Dec 12, 2023 9.279 9.349 8.950 8.989 3,000,937 -0.32(-3.44%)
Dec 11, 2023 9.379 9.379 9.189 9.309 1,772,759 -0.12(-1.27%)
Dec 08, 2023 9.379 9.589 9.309 9.429 1,205,377 -0.09(-0.95%)
Dec 07, 2023 9.559 9.614 9.429 9.519 865,261 -0.02(-0.21%)
Dec 06, 2023 9.649 9.779 9.539 9.539 1,017,161 -0.03(-0.31%)
Dec 05, 2023 9.659 9.739 9.479 9.569 1,600,839 -0.26(-2.64%)
Dec 04, 2023 9.889 9.939 9.699 9.829 2,197,822 -0.25(-2.48%)
Dec 01, 2023 9.759 10.09 9.679 10.08 2,272,530 +0.29(+2.96%)
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%)
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.