Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

8.010 -0.030 (-0.37%)
Streaming Delayed Price Updated: 11:03 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.