Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

11.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 11.38 11.40 11.18 11.39 1,216,138 +0.14(+1.24%)
Jun 13, 2024 11.50 11.59 11.17 11.25 1,927,828 -0.30(-2.60%)
Jun 12, 2024 11.85 11.94 11.48 11.55 1,742,539 +0.04(+0.35%)
Jun 11, 2024 11.43 11.53 11.34 11.51 1,464,310 -0.07(-0.60%)
Jun 10, 2024 11.57 11.62 11.37 11.58 1,200,839 +0.09(+0.78%)
Jun 07, 2024 11.89 11.94 11.44 11.49 4,167,933 -0.87(-7.04%)
Jun 06, 2024 12.04 12.43 12.04 12.36 1,810,981 +0.41(+3.43%)
Jun 05, 2024 11.86 11.99 11.65 11.95 1,687,033 +0.15(+1.27%)
Jun 04, 2024 12.13 12.16 11.76 11.80 2,870,140 -0.62(-4.99%)
Jun 03, 2024 12.55 12.59 12.36 12.42 2,376,402 -0.12(-0.96%)
May 31, 2024 12.82 12.86 12.41 12.54 1,830,591 -0.10(-0.79%)
May 30, 2024 12.48 12.80 12.45 12.64 1,508,014 +0.07(+0.56%)
May 29, 2024 12.52 12.69 12.49 12.57 1,879,267 -0.21(-1.64%)
May 28, 2024 12.75 12.85 12.64 12.78 2,853,834 +0.49(+3.99%)
May 24, 2024 12.29 12.44 12.22 12.29 1,041,320 +0.17(+1.40%)
May 23, 2024 12.48 12.50 12.08 12.12 2,552,120 -0.29(-2.34%)
May 22, 2024 12.87 12.87 12.36 12.41 3,115,412 -0.54(-4.17%)
May 21, 2024 12.97 13.06 12.85 12.95 2,198,518 -0.09(-0.69%)
May 20, 2024 12.98 13.12 12.64 13.04 6,790,017 +0.30(+2.35%)
May 17, 2024 12.43 12.75 12.31 12.74 4,490,504 +0.64(+5.29%)
May 16, 2024 12.08 12.25 11.97 12.10 2,096,554 -0.05(-0.41%)
May 15, 2024 12.20 12.30 11.81 12.15 3,399,614 +0.21(+1.76%)
May 14, 2024 11.95 11.98 11.77 11.94 1,725,090 +0.19(+1.62%)
May 13, 2024 11.84 11.95 11.63 11.75 1,381,726 -0.12(-1.01%)
May 10, 2024 12.16 12.23 11.85 11.87 2,461,820 -0.14(-1.17%)
May 09, 2024 11.56 12.03 11.56 12.01 3,485,258 +0.64(+5.63%)
May 08, 2024 11.37 11.53 11.30 11.37 1,164,184 -0.07(-0.61%)
May 07, 2024 11.35 11.50 11.33 11.44 1,342,768 +0.03(+0.26%)
May 06, 2024 11.40 11.51 11.33 11.41 2,503,626 +0.38(+3.45%)
May 03, 2024 11.14 11.23 10.93 11.03 1,517,068 +0.02(+0.18%)
May 02, 2024 10.91 11.12 10.81 11.01 1,457,553 +0.01(+0.09%)
May 01, 2024 10.97 11.36 10.89 11.00 1,533,255 +0.07(+0.64%)
Apr 30, 2024 11.13 11.25 10.92 10.93 2,367,373 -0.58(-5.04%)
Apr 29, 2024 11.57 11.65 11.29 11.51 1,359,795 +0.03(+0.26%)
Apr 26, 2024 11.50 11.57 11.26 11.48 1,096,356 +0.14(+1.23%)
Apr 25, 2024 11.05 11.42 10.91 11.34 2,826,123 +0.29(+2.62%)
Apr 24, 2024 10.96 11.07 10.91 11.05 1,349,610 -0.01(-0.09%)
Apr 23, 2024 10.70 11.11 10.60 11.06 1,665,113 +0.29(+2.69%)
Apr 22, 2024 10.71 10.97 10.59 10.77 2,937,927 -0.44(-3.93%)
Apr 19, 2024 11.07 11.27 11.06 11.21 2,209,006 +0.16(+1.45%)
Apr 18, 2024 11.16 11.24 10.97 11.05 1,398,972 +0.06(+0.55%)
Apr 17, 2024 11.01 11.24 10.85 10.99 2,454,446 +0.08(+0.73%)
Apr 16, 2024 10.90 10.95 10.62 10.91 2,653,603 -0.17(-1.53%)
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%)
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.