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 )

13.27 -0.43 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2023 8.540 8.665 8.340 8.430 1,097,889 -0.15(-1.75%)
Oct 30, 2023 8.810 8.840 8.550 8.580 1,354,003 -0.06(-0.69%)
Oct 27, 2023 8.570 8.670 8.390 8.640 1,057,351 +0.13(+1.53%)
Oct 26, 2023 8.530 8.570 8.320 8.510 1,102,530 -0.04(-0.47%)
Oct 25, 2023 8.630 8.820 8.540 8.550 902,641 -0.17(-1.95%)
Oct 24, 2023 8.580 8.790 8.580 8.720 785,810 +0.01(+0.11%)
Oct 23, 2023 8.750 8.835 8.480 8.710 1,103,182 -0.12(-1.36%)
Oct 20, 2023 8.880 9.080 8.810 8.830 1,075,977 +0.03(+0.34%)
Oct 19, 2023 8.850 8.850 8.660 8.800 743,924 -0.03(-0.34%)
Oct 18, 2023 9.140 9.140 8.790 8.830 2,295,137 -0.11(-1.23%)
Oct 17, 2023 8.720 8.940 8.650 8.940 1,210,417 +0.22(+2.52%)
Oct 16, 2023 8.660 8.808 8.610 8.720 602,380 +0.03(+0.35%)
Oct 13, 2023 8.300 8.760 8.300 8.690 2,390,043 +0.47(+5.72%)
Oct 12, 2023 8.580 8.580 8.175 8.220 1,624,788 -0.36(-4.20%)
Oct 11, 2023 8.580 8.635 8.450 8.580 962,405 +0.12(+1.42%)
Oct 10, 2023 8.460 8.500 8.370 8.460 596,158 +0.01(+0.12%)
Oct 09, 2023 8.340 8.470 8.340 8.450 783,843 +0.18(+2.18%)
Oct 06, 2023 8.150 8.350 8.030 8.270 1,242,393 +0.19(+2.35%)
Oct 05, 2023 8.000 8.090 7.950 8.080 1,049,979 +0.07(+0.87%)
Oct 04, 2023 8.110 8.119 7.940 8.010 1,392,338 -0.13(-1.60%)
Oct 03, 2023 8.100 8.180 7.980 8.140 1,915,080 +0.05(+0.62%)
Oct 02, 2023 8.380 8.390 8.050 8.090 2,183,031 -0.39(-4.60%)
Sep 29, 2023 8.690 8.790 8.380 8.480 1,856,248 +0.03(+0.36%)
Sep 28, 2023 8.380 8.470 8.270 8.450 1,418,395 +0.13(+1.56%)
Sep 27, 2023 8.410 8.476 8.230 8.320 2,189,913 -0.12(-1.42%)
Sep 26, 2023 8.650 8.710 8.430 8.440 1,478,908 -0.30(-3.43%)
Sep 25, 2023 8.830 8.740 8.680 8.740 1,171,805 -0.09(-1.02%)
Sep 22, 2023 8.950 9.030 8.810 8.830 1,199,718 -0.04(-0.45%)
Sep 21, 2023 9.020 9.020 8.850 8.870 1,913,420 -0.26(-2.85%)
Sep 20, 2023 9.120 9.300 9.100 9.130 1,396,152 +0.04(+0.44%)
Sep 19, 2023 9.410 9.420 9.080 9.090 984,066 -0.32(-3.40%)
Sep 18, 2023 9.500 9.504 9.280 9.410 1,050,637 -0.06(-0.63%)
Sep 15, 2023 9.360 9.550 9.360 9.470 1,172,788 +0.24(+2.60%)
Sep 14, 2023 9.040 9.320 9.040 9.230 1,367,235 +0.18(+1.99%)
Sep 13, 2023 9.050 9.154 9.010 9.050 635,282 -0.01(-0.11%)
Sep 12, 2023 9.010 9.195 8.995 9.060 617,045 -0.01(-0.11%)
Sep 11, 2023 9.090 9.230 9.040 9.070 931,607 +0.09(+1.00%)
Sep 08, 2023 9.020 9.178 8.960 8.980 850,630 +0.00(+0.00%)
Sep 07, 2023 9.050 9.065 8.950 8.980 1,243,378 -0.11(-1.21%)
Sep 06, 2023 9.130 9.245 9.070 9.090 1,243,155 -0.07(-0.76%)
Sep 05, 2023 9.310 9.380 9.120 9.160 1,361,258 -0.28(-2.97%)
Sep 01, 2023 9.640 9.770 9.440 9.440 1,530,341 -0.12(-1.26%)
Aug 31, 2023 9.680 9.705 9.490 9.560 1,067,591 -0.11(-1.14%)
Aug 30, 2023 9.810 9.960 9.610 9.670 1,293,534 -0.05(-0.51%)
Aug 29, 2023 9.480 9.720 9.361 9.720 1,323,494 +0.24(+2.53%)
Aug 28, 2023 9.200 9.550 9.170 9.480 941,888 +0.25(+2.71%)
Aug 25, 2023 9.340 9.390 9.095 9.230 1,446,484 -0.09(-0.97%)
Aug 24, 2023 9.380 9.500 9.250 9.320 1,633,250 -0.11(-1.17%)
Aug 23, 2023 9.210 9.510 9.210 9.430 2,084,786 +0.34(+3.74%)
Aug 22, 2023 9.060 9.120 8.920 9.090 810,966 +0.09(+1.00%)
Aug 21, 2023 9.130 9.150 8.880 9.000 1,775,493 +0.00(+0.00%)
Aug 18, 2023 8.970 9.008 8.850 9.000 805,066 +0.02(+0.22%)
Aug 17, 2023 9.100 9.150 8.932 8.980 2,176,948 -0.03(-0.33%)
Aug 16, 2023 9.120 9.160 9.010 9.010 827,385 -0.10(-1.10%)
Aug 15, 2023 9.320 9.364 9.082 9.110 1,242,175 -0.29(-3.09%)
Aug 14, 2023 9.490 9.490 9.280 9.400 1,067,405 -0.13(-1.36%)
Aug 11, 2023 9.340 9.540 9.340 9.530 635,720 +0.14(+1.49%)
Aug 10, 2023 9.410 9.520 9.289 9.390 1,320,402 +0.03(+0.32%)
Aug 09, 2023 9.450 9.495 9.280 9.360 742,299 -0.13(-1.37%)
Aug 08, 2023 9.390 9.500 9.300 9.490 1,094,587 -0.07(-0.73%)
Aug 07, 2023 9.610 9.650 9.475 9.560 906,437 -0.07(-0.73%)
Aug 04, 2023 9.620 9.815 9.620 9.630 1,657,103 +0.11(+1.16%)
Aug 03, 2023 9.580 9.620 9.460 9.520 845,388 -0.10(-1.04%)
Aug 02, 2023 9.820 9.850 9.511 9.620 1,260,801 -0.26(-2.63%)
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.