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 )

13.45 +0.70 (+5.49%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 24, 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 (%)
Apr 30, 2020 9.366 9.689 9.150 9.179 723,893 -0.55(-5.65%)
Apr 29, 2020 9.346 9.729 9.287 9.729 681,574 +0.46(+4.98%)
Apr 28, 2020 9.159 9.326 8.904 9.267 578,785 +0.14(+1.51%)
Apr 27, 2020 8.884 9.130 8.718 9.130 718,170 +0.27(+2.99%)
Apr 24, 2020 9.061 9.110 8.561 8.865 608,529 -0.02(-0.22%)
Apr 23, 2020 8.875 9.405 8.737 8.884 854,558 +0.14(+1.57%)
Apr 22, 2020 8.541 8.796 8.395 8.747 546,524 +0.45(+5.44%)
Apr 21, 2020 8.089 8.335 8.050 8.295 397,432 -0.15(-1.74%)
Apr 20, 2020 8.099 8.574 8.099 8.443 426,519 +0.27(+3.37%)
Apr 17, 2020 8.305 8.443 8.070 8.168 404,905 -0.32(-3.81%)
Apr 16, 2020 8.433 8.688 8.276 8.492 399,972 +0.13(+1.53%)
Apr 15, 2020 8.305 8.590 8.079 8.364 577,808 -0.35(-4.05%)
Apr 14, 2020 8.963 9.395 8.462 8.718 1,150,069 +0.08(+0.91%)
Apr 13, 2020 7.893 8.718 7.441 8.639 1,156,411 +0.70(+8.78%)
Apr 09, 2020 7.510 7.971 7.495 7.942 1,142,598 +0.79(+10.97%)
Apr 08, 2020 7.166 7.373 7.078 7.157 354,952 +0.08(+1.11%)
Apr 07, 2020 7.284 7.515 7.019 7.078 515,695 +0.02(+0.28%)
Apr 06, 2020 6.872 7.265 6.803 7.059 573,877 +0.53(+8.12%)
Apr 03, 2020 6.744 6.872 6.479 6.528 452,373 -0.21(-3.06%)
Apr 02, 2020 6.705 7.045 6.666 6.735 500,180 +0.23(+3.47%)
Apr 01, 2020 6.587 6.695 6.312 6.509 335,028 -0.02(-0.30%)
Mar 31, 2020 6.509 6.951 6.499 6.528 354,840 -0.13(-1.92%)
Mar 30, 2020 6.803 7.196 6.489 6.656 443,669 -0.24(-3.42%)
Mar 27, 2020 7.432 7.471 6.862 6.892 479,469 -0.74(-9.65%)
Mar 26, 2020 7.942 8.276 7.461 7.628 734,448 -0.22(-2.75%)
Mar 25, 2020 7.559 8.030 7.216 7.844 675,369 +0.32(+4.31%)
Mar 24, 2020 7.216 7.598 7.098 7.520 891,261 +1.06(+16.41%)
Mar 23, 2020 6.175 6.685 5.792 6.460 809,230 +0.51(+8.58%)
Mar 20, 2020 6.970 7.029 5.812 5.949 690,224 -0.39(-6.19%)
Mar 19, 2020 5.880 7.078 5.567 6.342 738,545 +0.50(+8.57%)
Mar 18, 2020 6.646 7.104 5.792 5.841 745,562 -0.92(-13.64%)
Mar 17, 2020 5.969 7.530 5.890 6.764 1,040,644 +0.67(+10.95%)
Mar 16, 2020 4.909 6.283 4.751 6.096 1,056,944 +0.62(+11.29%)
Mar 13, 2020 6.283 6.646 5.370 5.478 992,553 -0.61(-10.00%)
Mar 12, 2020 6.774 6.960 5.674 6.087 899,231 -1.35(-18.21%)
Mar 11, 2020 8.207 8.217 7.255 7.441 801,602 -0.74(-9.00%)
Mar 10, 2020 8.315 8.401 7.864 8.178 502,425 +0.01(+0.12%)
Mar 09, 2020 8.364 8.826 8.168 8.168 561,883 -0.94(-10.34%)
Mar 06, 2020 9.424 9.473 8.826 9.110 869,605 -0.27(-2.93%)
Mar 05, 2020 9.424 9.483 9.150 9.385 362,131 +0.14(+1.49%)
Mar 04, 2020 9.375 9.478 8.973 9.248 589,896 +0.03(+0.32%)
Mar 03, 2020 9.140 9.710 9.012 9.218 1,027,138 +0.25(+2.74%)
Mar 02, 2020 8.678 9.002 8.629 8.973 716,083 +0.53(+6.28%)
Feb 28, 2020 8.531 8.683 7.992 8.443 2,577,950 -0.86(-9.28%)
Feb 27, 2020 10.31 10.38 9.297 9.307 1,519,911 -0.91(-8.93%)
Feb 26, 2020 10.45 10.51 10.21 10.22 903,848 -0.24(-2.25%)
Feb 25, 2020 10.74 10.93 10.43 10.46 615,529 -0.45(-4.14%)
Feb 24, 2020 11.60 11.60 10.74 10.91 1,583,950 -0.27(-2.45%)
Feb 21, 2020 11.34 11.37 11.10 11.18 875,818 +0.10(+0.88%)
Feb 20, 2020 10.96 11.31 10.96 11.08 578,194 +0.05(+0.44%)
Feb 19, 2020 11.07 11.09 10.90 11.03 868,779 +0.14(+1.26%)
Feb 18, 2020 10.53 10.90 10.45 10.90 663,647 +0.57(+5.51%)
Feb 14, 2020 10.45 10.53 10.26 10.33 292,245 -0.05(-0.47%)
Feb 13, 2020 10.43 10.51 10.36 10.38 298,650 +0.03(+0.29%)
Feb 12, 2020 10.49 10.49 10.32 10.35 256,520 -0.16(-1.50%)
Feb 11, 2020 10.47 10.57 10.35 10.50 153,939 +0.04(+0.38%)
Feb 10, 2020 10.54 10.58 10.39 10.46 246,901 -0.02(-0.19%)
Feb 07, 2020 10.84 10.84 10.44 10.48 329,425 -0.29(-2.73%)
Feb 06, 2020 10.67 10.82 10.61 10.78 316,518 +0.27(+2.52%)
Feb 05, 2020 10.37 10.58 10.37 10.51 197,332 +0.16(+1.52%)
Feb 04, 2020 10.40 10.45 10.17 10.36 535,962 -0.16(-1.49%)
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.