Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

10.91 -0.17 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 11.35 11.41 10.92 11.08 4,275,152 -0.11(-0.98%)
Apr 12, 2024 11.92 12.02 11.08 11.19 6,693,081 -0.27(-2.36%)
Apr 11, 2024 11.36 11.48 11.12 11.46 2,958,914 +0.20(+1.78%)
Apr 10, 2024 11.08 11.44 10.97 11.26 3,439,916 -0.16(-1.40%)
Apr 09, 2024 11.40 11.61 11.31 11.42 5,205,275 +0.23(+2.06%)
Apr 08, 2024 11.40 11.49 11.01 11.19 4,587,703 +0.06(+0.54%)
Apr 05, 2024 10.75 11.21 10.65 11.13 3,700,255 +0.33(+3.06%)
Apr 04, 2024 11.04 11.07 10.75 10.80 3,231,134 -0.22(-2.00%)
Apr 03, 2024 10.54 11.02 10.50 11.02 5,177,388 +0.62(+5.96%)
Apr 02, 2024 10.31 10.42 10.19 10.40 2,366,193 +0.28(+2.77%)
Apr 01, 2024 10.15 10.28 9.992 10.12 2,319,654 +0.19(+1.91%)
Mar 28, 2024 9.790 10.01 9.700 9.930 1,617,101 +0.24(+2.48%)
Mar 27, 2024 9.500 9.710 9.430 9.690 945,325 +0.28(+2.98%)
Mar 26, 2024 9.650 9.680 9.390 9.410 909,409 -0.05(-0.53%)
Mar 25, 2024 9.560 9.710 9.460 9.460 788,089 +0.00(+0.00%)
Mar 22, 2024 9.530 9.620 9.430 9.460 1,177,280 -0.13(-1.36%)
Mar 21, 2024 9.840 9.870 9.560 9.590 2,309,061 -0.08(-0.83%)
Mar 20, 2024 9.160 9.755 9.100 9.670 2,910,063 +0.50(+5.45%)
Mar 19, 2024 9.300 9.340 9.150 9.170 1,590,440 -0.26(-2.76%)
Mar 18, 2024 9.600 9.610 9.400 9.430 1,414,987 -0.13(-1.36%)
Mar 15, 2024 9.480 9.600 9.370 9.560 1,757,954 +0.11(+1.16%)
Mar 14, 2024 9.590 9.605 9.380 9.450 1,924,348 -0.11(-1.15%)
Mar 13, 2024 9.400 9.620 9.350 9.560 2,600,629 +0.22(+2.36%)
Mar 12, 2024 9.260 9.340 9.120 9.340 1,906,509 -0.04(-0.43%)
Mar 11, 2024 9.120 9.490 9.050 9.380 2,291,631 +0.30(+3.30%)
Mar 08, 2024 9.160 9.210 9.000 9.080 1,524,165 -0.04(-0.44%)
Mar 07, 2024 9.060 9.125 8.930 9.120 1,751,713 +0.18(+2.01%)
Mar 06, 2024 8.860 9.040 8.810 8.940 1,533,417 +0.22(+2.52%)
Mar 05, 2024 8.850 8.870 8.680 8.720 1,710,439 +0.00(+0.00%)
Mar 04, 2024 8.420 8.730 8.415 8.720 2,397,560 +0.42(+5.06%)
Mar 01, 2024 8.090 8.350 7.955 8.300 1,797,803 +0.29(+3.62%)
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%)
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.