ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

12.43 -0.23 (-1.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.28 13.45 13.17 13.42 580,701 +0.19(+1.43%)
Aug 30, 2021 13.54 13.60 13.14 13.24 973,346 -0.19(-1.41%)
Aug 27, 2021 12.67 13.50 12.67 13.42 1,503,877 +0.72(+5.64%)
Aug 26, 2021 12.75 12.99 12.65 12.71 594,423 -0.13(-1.01%)
Aug 25, 2021 12.97 12.98 12.74 12.84 662,235 -0.24(-1.83%)
Aug 24, 2021 13.15 13.18 12.90 13.08 591,858 +0.07(+0.54%)
Aug 23, 2021 12.58 13.07 12.58 13.01 918,132 +0.84(+6.87%)
Aug 20, 2021 12.15 12.41 12.13 12.17 1,019,374 +0.01(+0.08%)
Aug 19, 2021 12.40 12.44 12.10 12.16 1,146,941 -0.41(-3.25%)
Aug 18, 2021 12.91 12.91 12.40 12.57 1,182,919 -0.27(-2.09%)
Aug 17, 2021 13.17 13.23 12.71 12.84 2,211,808 -0.40(-3.01%)
Aug 16, 2021 13.50 13.51 13.17 13.24 615,413 -0.25(-1.85%)
Aug 13, 2021 13.32 13.61 13.29 13.48 698,624 +0.31(+2.34%)
Aug 12, 2021 13.40 13.41 13.00 13.18 1,197,171 -0.37(-2.72%)
Aug 11, 2021 13.24 13.60 13.22 13.54 799,366 +0.50(+3.82%)
Aug 10, 2021 13.05 13.24 12.98 13.05 1,452,776 -0.02(-0.15%)
Aug 09, 2021 13.43 13.51 13.06 13.07 2,017,274 -0.63(-4.58%)
Aug 06, 2021 13.59 13.81 13.42 13.69 1,395,019 -0.27(-1.93%)
Aug 05, 2021 14.02 14.19 13.81 13.96 738,936 -0.07(-0.50%)
Aug 04, 2021 14.69 14.72 14.03 14.03 1,298,594 -0.31(-2.15%)
Aug 03, 2021 14.17 14.35 14.06 14.34 675,736 +0.20(+1.41%)
Aug 02, 2021 14.33 14.36 14.10 14.14 578,667 -0.17(-1.18%)
Jul 30, 2021 14.39 14.54 14.16 14.31 1,285,237 -0.16(-1.10%)
Jul 29, 2021 14.32 14.66 14.30 14.47 2,611,289 +0.49(+3.49%)
Jul 28, 2021 13.49 14.03 13.49 13.98 947,924 +0.43(+3.16%)
Jul 27, 2021 13.65 13.66 13.34 13.55 853,832 -0.13(-0.95%)
Jul 26, 2021 13.44 13.87 13.44 13.68 596,514 +0.28(+2.08%)
Jul 23, 2021 13.48 13.50 13.26 13.40 621,421 -0.10(-0.74%)
Jul 22, 2021 13.62 13.69 13.35 13.50 739,560 -0.17(-1.24%)
Jul 21, 2021 13.15 13.72 13.14 13.67 1,060,940 +0.54(+4.09%)
Jul 20, 2021 13.13 13.34 13.02 13.14 1,463,339 +0.09(+0.69%)
Jul 19, 2021 13.36 13.42 12.90 13.05 2,306,697 -0.57(-4.17%)
Jul 16, 2021 14.34 14.38 13.55 13.61 2,181,292 -0.85(-5.85%)
Jul 15, 2021 14.60 14.64 14.32 14.46 1,381,253 -0.16(-1.09%)
Jul 14, 2021 14.93 14.97 14.47 14.62 1,371,851 +0.09(+0.62%)
Jul 13, 2021 14.50 14.83 14.47 14.53 975,120 +0.02(+0.14%)
Jul 12, 2021 14.74 14.90 14.50 14.51 864,187 -0.32(-2.15%)
Jul 09, 2021 14.49 14.91 14.49 14.83 912,660 +0.43(+2.97%)
Jul 08, 2021 14.94 14.97 14.33 14.40 1,938,215 -0.55(-3.66%)
Jul 07, 2021 15.18 15.23 14.81 14.95 1,114,207 -0.09(-0.60%)
Jul 06, 2021 15.59 15.60 14.94 15.04 1,188,270 -0.28(-1.82%)
Jul 02, 2021 15.39 15.40 15.03 15.32 977,370 +0.28(+1.85%)
Jul 01, 2021 15.35 15.40 14.91 15.04 683,708 -0.10(-0.66%)
Jun 30, 2021 14.74 15.16 14.64 15.14 1,109,675 +0.46(+3.12%)
Jun 29, 2021 14.62 14.91 14.49 14.68 1,125,052 -0.18(-1.21%)
Jun 28, 2021 15.25 15.33 14.72 14.86 1,456,873 -0.37(-2.42%)
Jun 25, 2021 15.60 15.62 15.13 15.23 720,149 -0.10(-0.65%)
Jun 24, 2021 15.45 15.53 15.27 15.33 733,368 +0.01(+0.06%)
Jun 23, 2021 15.47 15.74 15.29 15.32 1,305,277 -0.01(-0.06%)
Jun 22, 2021 15.31 15.39 15.09 15.33 1,221,748 -0.03(-0.19%)
Jun 21, 2021 15.49 15.59 15.15 15.36 1,597,303 +0.01(+0.06%)
Jun 18, 2021 15.69 15.84 15.35 15.35 1,758,680 -0.36(-2.28%)
Jun 17, 2021 15.98 16.25 15.55 15.71 3,855,586 -0.98(-5.85%)
Jun 16, 2021 16.93 17.10 16.60 16.68 1,701,476 -0.20(-1.18%)
Jun 15, 2021 17.20 17.23 16.65 16.88 1,735,540 -0.39(-2.25%)
Jun 14, 2021 16.92 17.53 16.84 17.27 1,275,048 -0.04(-0.23%)
Jun 11, 2021 17.64 17.68 17.24 17.31 961,563 -0.30(-1.70%)
Jun 10, 2021 17.13 17.61 16.97 17.61 1,333,957 +0.58(+3.39%)
Jun 09, 2021 17.08 17.29 17.02 17.03 1,913,634 +0.04(+0.23%)
Jun 08, 2021 17.19 17.33 16.96 16.99 1,253,122 -0.38(-2.18%)
Jun 07, 2021 17.28 17.41 17.04 17.37 1,417,597 -0.01(-0.06%)
Jun 04, 2021 17.36 17.48 17.19 17.38 1,542,110 +0.40(+2.35%)
Jun 03, 2021 17.12 17.33 16.91 16.98 2,583,362 -0.88(-4.91%)
Jun 02, 2021 17.93 17.93 17.64 17.86 972,688 +0.03(+0.17%)
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.