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 )

12.90 +0.21 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 9.487 9.523 9.100 9.158 698,834 -0.51(-5.31%)
Sep 27, 2019 9.681 9.835 9.487 9.671 431,278 -0.17(-1.77%)
Sep 26, 2019 10.18 10.25 9.845 9.845 313,154 -0.34(-3.33%)
Sep 25, 2019 10.64 10.64 10.09 10.18 447,325 -0.55(-5.14%)
Sep 24, 2019 10.49 10.74 10.21 10.74 728,189 +0.16(+1.56%)
Sep 23, 2019 10.38 10.57 10.26 10.57 619,081 +0.54(+5.41%)
Sep 20, 2019 9.826 10.10 9.773 10.03 179,432 +0.20(+2.07%)
Sep 19, 2019 9.787 9.864 9.671 9.826 159,260 +0.11(+1.09%)
Sep 18, 2019 9.971 9.971 9.429 9.719 376,841 -0.24(-2.43%)
Sep 17, 2019 9.671 9.961 9.603 9.961 413,660 +0.35(+3.62%)
Sep 16, 2019 9.681 9.826 9.431 9.613 347,214 +0.15(+1.53%)
Sep 13, 2019 9.864 10.02 9.458 9.468 637,162 -0.42(-4.21%)
Sep 12, 2019 10.22 10.33 9.845 9.884 354,049 -0.08(-0.78%)
Sep 11, 2019 9.864 10.15 9.864 9.961 279,993 +0.10(+0.98%)
Sep 10, 2019 9.671 9.961 9.603 9.864 318,738 +0.13(+1.29%)
Sep 09, 2019 10.01 10.05 9.594 9.739 536,720 -0.25(-2.54%)
Sep 06, 2019 10.28 10.49 9.980 9.993 508,117 -0.29(-2.80%)
Sep 05, 2019 10.73 10.75 10.21 10.28 719,283 -0.73(-6.67%)
Sep 04, 2019 11.04 11.12 10.88 11.02 609,850 +0.03(+0.26%)
Sep 03, 2019 10.73 11.19 10.73 10.99 761,331 +0.47(+4.51%)
Aug 30, 2019 10.47 10.70 10.44 10.51 436,873 -0.06(-0.55%)
Aug 29, 2019 11.02 11.10 10.36 10.57 951,978 -0.38(-3.45%)
Aug 28, 2019 11.02 11.14 10.72 10.95 758,893 +0.09(+0.80%)
Aug 27, 2019 10.44 10.88 10.30 10.86 830,738 +0.70(+6.85%)
Aug 26, 2019 10.29 10.44 10.12 10.16 623,895 -0.05(-0.47%)
Aug 23, 2019 9.816 10.25 9.777 10.21 445,041 +0.47(+4.87%)
Aug 22, 2019 9.787 9.806 9.729 9.739 124,887 -0.07(-0.69%)
Aug 21, 2019 9.758 9.845 9.700 9.806 183,485 +0.00(+0.00%)
Aug 20, 2019 9.468 9.845 9.468 9.806 447,331 +0.42(+4.43%)
Aug 19, 2019 9.197 9.536 9.158 9.391 355,091 -0.10(-1.02%)
Aug 16, 2019 9.671 9.732 9.458 9.487 502,016 -0.37(-3.73%)
Aug 15, 2019 9.700 9.938 9.672 9.855 242,303 +0.09(+0.89%)
Aug 14, 2019 10.19 10.19 9.719 9.768 496,269 -0.15(-1.46%)
Aug 13, 2019 10.39 10.41 9.671 9.913 757,443 -0.25(-2.47%)
Aug 12, 2019 10.25 10.44 10.15 10.16 393,941 -0.04(-0.38%)
Aug 09, 2019 10.28 10.44 10.16 10.20 283,528 -0.14(-1.35%)
Aug 08, 2019 10.03 10.42 9.913 10.34 380,263 +0.24(+2.34%)
Aug 07, 2019 10.35 10.44 10.07 10.11 953,964 +0.17(+1.75%)
Aug 06, 2019 9.980 9.990 9.768 9.932 307,412 -0.04(-0.39%)
Aug 05, 2019 9.922 10.14 9.835 9.971 1,029,223 +0.44(+4.67%)
Aug 02, 2019 9.516 9.661 9.449 9.526 342,363 -0.08(-0.81%)
Aug 01, 2019 9.091 9.719 8.897 9.603 489,892 +0.20(+2.16%)
Jul 31, 2019 9.835 9.836 9.303 9.400 609,865 -0.44(-4.42%)
Jul 30, 2019 9.768 9.884 9.671 9.835 332,038 +0.12(+1.19%)
Jul 29, 2019 9.594 9.739 9.469 9.719 235,038 +0.13(+1.31%)
Jul 26, 2019 9.642 9.688 9.477 9.594 270,189 +0.03(+0.30%)
Jul 25, 2019 9.961 9.980 9.516 9.565 429,506 -0.42(-4.17%)
Jul 24, 2019 9.835 9.980 9.768 9.980 457,065 +0.34(+3.51%)
Jul 23, 2019 9.874 9.913 9.497 9.642 641,584 -0.14(-1.38%)
Jul 22, 2019 9.681 9.893 9.671 9.777 816,772 +0.12(+1.20%)
Jul 19, 2019 9.729 9.942 9.431 9.661 969,082 -0.13(-1.28%)
Jul 18, 2019 9.371 9.787 9.236 9.787 793,213 +0.52(+5.64%)
Jul 17, 2019 8.859 9.265 8.810 9.265 801,051 +0.52(+5.97%)
Jul 16, 2019 8.414 8.810 8.404 8.743 467,387 +0.40(+4.75%)
Jul 15, 2019 8.356 8.436 8.278 8.346 134,316 -0.03(-0.35%)
Jul 12, 2019 8.317 8.388 8.249 8.375 95,750 +0.11(+1.29%)
Jul 11, 2019 8.462 8.467 8.240 8.269 178,532 -0.16(-1.95%)
Jul 10, 2019 8.443 8.479 8.307 8.433 182,803 +0.17(+2.11%)
Jul 09, 2019 8.249 8.259 8.133 8.259 93,725 +0.03(+0.35%)
Jul 08, 2019 8.288 8.363 8.201 8.230 122,603 -0.01(-0.12%)
Jul 05, 2019 8.211 8.324 8.095 8.240 123,772 -0.13(-1.50%)
Jul 03, 2019 8.520 8.520 8.298 8.365 104,022 -0.04(-0.46%)
Jul 02, 2019 8.211 8.462 8.075 8.404 132,151 +0.28(+3.45%)
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.