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 (%)
Feb 29, 2024 8.050 8.120 7.970 8.010 1,315,000 +0.17(+2.17%)
Feb 28, 2024 7.990 7.990 7.800 7.840 1,503,559 -0.17(-2.12%)
Feb 27, 2024 8.040 8.090 7.980 8.010 1,113,855 -0.03(-0.37%)
Feb 26, 2024 8.070 8.070 7.940 8.040 1,184,820 -0.07(-0.86%)
Feb 23, 2024 8.060 8.135 7.890 8.110 1,320,549 +0.10(+1.25%)
Feb 22, 2024 8.050 8.090 7.975 8.010 1,259,379 -0.05(-0.62%)
Feb 21, 2024 8.160 8.160 7.980 8.060 1,100,845 -0.12(-1.47%)
Feb 20, 2024 8.280 8.300 8.100 8.180 1,032,804 -0.07(-0.85%)
Feb 16, 2024 8.260 8.330 8.160 8.250 1,783,962 -0.01(-0.12%)
Feb 15, 2024 8.240 8.360 8.185 8.260 1,741,815 +0.23(+2.86%)
Feb 14, 2024 8.040 8.060 7.930 8.030 1,769,652 +0.06(+0.75%)
Feb 13, 2024 8.280 8.310 7.910 7.970 3,024,627 -0.55(-6.46%)
Feb 12, 2024 8.390 8.585 8.390 8.520 729,561 +0.09(+1.07%)
Feb 09, 2024 8.500 8.502 8.360 8.430 1,024,786 -0.09(-1.06%)
Feb 08, 2024 8.490 8.550 8.460 8.520 596,563 -0.01(-0.12%)
Feb 07, 2024 8.690 8.690 8.520 8.530 762,945 -0.15(-1.73%)
Feb 06, 2024 8.590 8.710 8.552 8.680 1,131,293 +0.11(+1.28%)
Feb 05, 2024 8.660 8.660 8.480 8.570 1,093,227 -0.24(-2.72%)
Feb 02, 2024 8.850 8.860 8.650 8.810 2,229,146 -0.24(-2.65%)
Feb 01, 2024 8.740 9.100 8.740 9.050 1,475,259 +0.33(+3.78%)
Jan 31, 2024 8.870 9.030 8.720 8.720 1,203,734 -0.12(-1.36%)
Jan 30, 2024 9.140 9.140 8.800 8.840 1,533,755 -0.33(-3.60%)
Jan 29, 2024 9.230 9.230 9.050 9.170 911,114 +0.01(+0.11%)
Jan 26, 2024 9.140 9.220 9.090 9.160 714,002 +0.02(+0.22%)
Jan 25, 2024 9.100 9.185 9.051 9.140 1,394,281 +0.19(+2.12%)
Jan 24, 2024 9.170 9.290 8.905 8.950 1,356,201 -0.09(-1.00%)
Jan 23, 2024 8.970 9.070 8.915 9.040 1,085,536 +0.14(+1.57%)
Jan 22, 2024 8.760 8.980 8.675 8.900 1,209,006 +0.05(+0.56%)
Jan 19, 2024 8.930 8.948 8.690 8.850 887,356 +0.01(+0.11%)
Jan 18, 2024 8.880 8.880 8.750 8.840 1,064,167 -0.02(-0.23%)
Jan 17, 2024 9.050 9.070 8.790 8.860 1,868,966 -0.29(-3.17%)
Jan 16, 2024 9.400 9.440 9.130 9.150 1,290,261 -0.42(-4.39%)
Jan 12, 2024 9.500 9.760 9.500 9.570 1,505,948 +0.35(+3.80%)
Jan 11, 2024 9.350 9.399 9.100 9.220 1,160,044 -0.13(-1.39%)
Jan 10, 2024 9.310 9.410 9.230 9.350 1,432,128 +0.03(+0.32%)
Jan 09, 2024 9.520 9.580 9.310 9.320 989,361 -0.16(-1.69%)
Jan 08, 2024 9.380 9.550 9.320 9.480 735,786 -0.03(-0.32%)
Jan 05, 2024 9.540 9.760 9.440 9.510 1,171,125 -0.02(-0.21%)
Jan 04, 2024 9.450 9.580 9.390 9.530 1,012,019 +0.03(+0.32%)
Jan 03, 2024 9.640 9.680 9.440 9.500 1,928,938 -0.31(-3.16%)
Jan 02, 2024 10.04 10.07 9.780 9.810 1,564,290 -0.19(-1.90%)
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%)
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.