ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

11.12 -0.18 (-1.59%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 11.18 11.34 11.12 11.12 890,215 -0.18(-1.59%)
Jan 27, 2023 11.45 11.47 11.25 11.30 2,141,798 -0.24(-2.08%)
Jan 26, 2023 11.85 11.85 11.43 11.54 1,296,745 -0.26(-2.20%)
Jan 25, 2023 11.34 11.80 11.31 11.80 1,340,524 +0.28(+2.43%)
Jan 24, 2023 11.40 11.56 11.18 11.52 1,130,454 +0.10(+0.88%)
Jan 23, 2023 11.23 11.45 11.18 11.42 1,640,206 -0.05(-0.44%)
Jan 20, 2023 11.31 11.48 11.15 11.47 928,924 +0.13(+1.15%)
Jan 19, 2023 11.30 11.41 11.11 11.34 1,572,403 +0.14(+1.25%)
Jan 18, 2023 11.59 11.69 11.20 11.20 1,483,773 -0.17(-1.50%)
Jan 17, 2023 11.59 11.61 11.25 11.37 1,245,975 -0.34(-2.90%)
Jan 13, 2023 11.52 11.79 11.52 11.71 1,951,955 +0.12(+1.04%)
Jan 12, 2023 11.64 11.74 11.37 11.59 1,238,819 +0.16(+1.40%)
Jan 11, 2023 11.58 11.63 11.41 11.43 980,219 -0.08(-0.70%)
Jan 10, 2023 11.27 11.53 11.21 11.51 1,152,429 +0.21(+1.86%)
Jan 09, 2023 11.48 11.56 11.27 11.30 1,444,006 -0.06(-0.53%)
Jan 06, 2023 11.17 11.40 10.97 11.36 1,433,750 +0.37(+3.37%)
Jan 05, 2023 10.97 11.00 10.75 10.99 1,561,804 -0.22(-1.96%)
Jan 04, 2023 10.91 11.24 10.88 11.21 2,440,411 +0.51(+4.77%)
Jan 03, 2023 10.79 11.07 10.62 10.70 1,660,352 +0.15(+1.42%)
Dec 30, 2022 10.66 10.68 10.43 10.55 1,145,843 -0.09(-0.85%)
Dec 29, 2022 10.74 10.88 10.63 10.64 802,036 -0.01(-0.09%)
Dec 28, 2022 10.93 10.98 10.58 10.65 1,514,990 -0.39(-3.57%)
Dec 27, 2022 10.78 11.14 10.76 11.04 1,678,457 +0.31(+2.89%)
Dec 23, 2022 10.58 10.76 10.34 10.73 1,153,340 +0.13(+1.23%)
Dec 22, 2022 10.50 10.61 10.21 10.60 1,717,842 -0.02(-0.19%)
Dec 21, 2022 10.67 10.74 10.58 10.62 1,638,631 +0.09(+0.85%)
Dec 20, 2022 10.27 10.66 10.21 10.53 3,286,713 +0.49(+4.88%)
Dec 19, 2022 10.51 10.54 10.00 10.04 1,736,403 -0.55(-5.19%)
Dec 16, 2022 10.35 10.63 10.27 10.59 1,701,604 +0.21(+2.02%)
Dec 15, 2022 10.48 10.59 10.38 10.38 1,713,191 -0.42(-3.89%)
Dec 14, 2022 10.92 10.96 10.66 10.80 1,247,496 -0.07(-0.64%)
Dec 13, 2022 11.03 11.19 10.78 10.87 1,549,959 +0.23(+2.16%)
Dec 12, 2022 10.59 10.70 10.29 10.64 1,112,377 -0.07(-0.65%)
Dec 09, 2022 10.92 11.09 10.69 10.71 1,656,667 -0.10(-0.92%)
Dec 08, 2022 11.05 11.11 10.78 10.81 1,046,762 -0.03(-0.28%)
Dec 07, 2022 10.75 10.96 10.68 10.84 942,154 +0.23(+2.17%)
Dec 06, 2022 10.69 10.86 10.55 10.61 1,223,362 -0.04(-0.38%)
Dec 05, 2022 11.04 11.07 10.65 10.65 1,858,287 -0.55(-4.91%)
Dec 02, 2022 10.81 11.25 10.79 11.20 1,588,608 +0.07(+0.63%)
Dec 01, 2022 11.01 11.15 10.81 11.13 2,031,425 +0.33(+3.05%)
Nov 30, 2022 10.53 10.82 10.39 10.80 1,294,166 +0.42(+4.04%)
Nov 29, 2022 10.29 10.49 10.27 10.38 800,713 +0.29(+2.87%)
Nov 28, 2022 10.69 10.70 10.09 10.09 1,270,944 -0.62(-5.78%)
Nov 25, 2022 10.77 10.77 10.62 10.71 506,761 -0.10(-0.92%)
Nov 23, 2022 10.71 10.84 10.54 10.81 956,412 +0.14(+1.31%)
Nov 22, 2022 10.38 10.69 10.26 10.67 1,464,422 +0.45(+4.40%)
Nov 21, 2022 10.18 10.25 10.01 10.22 1,181,831 -0.01(-0.10%)
Nov 18, 2022 10.22 10.30 10.10 10.23 1,026,868 +0.07(+0.69%)
Nov 17, 2022 10.08 10.24 9.965 10.16 1,569,548 -0.21(-2.02%)
Nov 16, 2022 10.41 10.47 10.32 10.37 764,369 -0.09(-0.86%)
Nov 15, 2022 10.79 10.95 10.39 10.46 1,757,017 -0.26(-2.42%)
Nov 14, 2022 10.58 10.78 10.55 10.72 1,327,380 +0.09(+0.85%)
Nov 11, 2022 10.68 10.72 10.46 10.63 1,238,060 +0.05(+0.47%)
Nov 10, 2022 10.53 10.62 10.23 10.58 2,932,171 +0.70(+7.08%)
Nov 09, 2022 10.22 10.33 9.848 9.885 1,845,598 -0.46(-4.44%)
Nov 08, 2022 10.04 10.55 9.905 10.34 2,298,890 +0.36(+3.60%)
Nov 07, 2022 9.995 10.08 9.815 9.985 1,220,140 +0.06(+0.60%)
Nov 04, 2022 9.575 9.935 9.475 9.925 2,141,375 +0.89(+9.85%)
Nov 03, 2022 8.916 9.215 8.868 9.035 1,372,067 -0.01(-0.11%)
Nov 02, 2022 9.615 9.725 9.045 9.045 1,878,914 -0.50(-5.24%)
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.