Skip to main content

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

13.50 -0.27 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 13.93 13.99 13.49 13.50 3,140,216 -0.27(-1.96%)
Oct 31, 2024 14.00 14.02 13.52 13.77 3,802,873 -0.54(-3.77%)
Oct 30, 2024 14.53 14.53 14.13 14.31 3,117,685 -0.35(-2.39%)
Oct 29, 2024 14.53 14.69 14.39 14.66 3,578,982 +0.35(+2.45%)
Oct 28, 2024 14.35 14.46 14.25 14.31 1,609,998 -0.04(-0.28%)
Oct 25, 2024 14.54 14.66 14.28 14.35 2,290,203 -0.33(-2.25%)
Oct 24, 2024 14.86 14.90 14.30 14.68 3,064,303 -0.04(-0.27%)
Oct 23, 2024 14.73 14.81 14.53 14.72 4,205,073 -0.36(-2.39%)
Oct 22, 2024 15.00 15.18 14.90 15.08 4,248,776 +0.31(+2.10%)
Oct 21, 2024 15.00 15.17 14.63 14.77 5,843,534 +0.28(+1.93%)
Oct 18, 2024 13.81 14.55 13.72 14.49 5,005,139 +0.96(+7.10%)
Oct 17, 2024 13.57 13.72 13.44 13.53 1,767,739 +0.08(+0.59%)
Oct 16, 2024 13.66 13.87 13.45 13.45 2,310,865 +0.01(+0.07%)
Oct 15, 2024 13.23 13.45 13.12 13.44 1,521,153 +0.13(+0.98%)
Oct 14, 2024 13.25 13.35 13.14 13.31 1,152,497 +0.00(+0.00%)
Oct 11, 2024 13.42 13.56 13.31 13.31 1,586,569 +0.05(+0.38%)
Oct 10, 2024 12.81 13.29 12.71 13.26 3,432,449 +0.52(+4.08%)
Oct 09, 2024 12.68 12.75 12.47 12.74 1,256,994 +0.00(+0.00%)
Oct 08, 2024 12.64 12.75 12.48 12.74 1,418,736 -0.04(-0.31%)
Oct 07, 2024 12.94 12.94 12.68 12.78 2,410,629 -0.26(-1.99%)
Oct 04, 2024 13.05 13.40 12.96 13.04 2,968,764 -0.01(-0.08%)
Oct 03, 2024 12.98 13.08 12.83 13.05 1,712,692 -0.12(-0.91%)
Oct 02, 2024 13.20 13.34 12.98 13.17 2,290,519 +0.11(+0.84%)
Oct 01, 2024 13.05 13.26 12.88 13.06 2,388,929 +0.17(+1.32%)
Sep 30, 2024 13.09 13.09 12.76 12.89 2,569,151 -0.38(-2.86%)
Sep 27, 2024 13.74 13.74 13.19 13.27 2,878,883 -0.43(-3.14%)
Sep 26, 2024 13.67 13.88 13.55 13.70 2,780,797 +0.25(+1.86%)
Sep 25, 2024 13.35 13.61 13.31 13.45 1,849,762 -0.02(-0.15%)
Sep 24, 2024 12.90 13.54 12.80 13.47 3,518,924 +0.72(+5.65%)
Sep 23, 2024 12.94 13.12 12.71 12.75 1,656,978 -0.15(-1.16%)
Sep 20, 2024 12.95 12.95 12.71 12.90 1,776,457 +0.21(+1.65%)
Sep 19, 2024 12.90 12.97 12.59 12.69 2,961,485 +0.26(+2.09%)
Sep 18, 2024 12.73 13.18 12.42 12.43 4,648,836 -0.23(-1.82%)
Sep 17, 2024 12.77 12.90 12.60 12.66 2,375,676 -0.14(-1.09%)
Sep 16, 2024 12.85 12.91 12.62 12.80 1,878,021 +0.00(+0.00%)
Sep 13, 2024 12.60 12.81 12.54 12.80 3,209,997 +0.52(+4.23%)
Sep 12, 2024 11.64 12.42 11.61 12.28 3,974,212 +0.89(+7.81%)
Sep 11, 2024 11.01 11.40 10.94 11.39 911,234 +0.27(+2.43%)
Sep 10, 2024 11.00 11.12 10.82 11.12 1,069,782 +0.16(+1.46%)
Sep 09, 2024 10.89 11.06 10.89 10.96 1,157,970 +0.13(+1.20%)
Sep 06, 2024 11.20 11.25 10.82 10.83 1,746,699 -0.40(-3.56%)
Sep 05, 2024 11.50 11.50 11.18 11.23 1,591,746 +0.10(+0.90%)
Sep 04, 2024 11.21 11.35 11.08 11.13 1,531,084 -0.08(-0.71%)
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.