UK markets closed

ETFMG Prime Junior Silver ETF (SILJ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.01+0.01 (+0.09%)
At close: 04:00PM EDT
10.81 -0.20 (-1.82%)
After hours: 06:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.9111.1210.8111.0111.011,457,365
01 May 202410.9711.3610.8911.0011.001,533,300
30 Apr 202411.1311.2510.9210.9310.932,368,300
29 Apr 202411.5711.6511.2911.5111.511,359,700
26 Apr 202411.5011.5711.2611.4811.481,096,400
25 Apr 202411.0511.4210.9111.3411.342,826,800
24 Apr 202410.9611.0710.9111.0511.051,349,700
23 Apr 202410.7011.1110.6011.0611.061,666,500
22 Apr 202410.7110.9710.5910.7710.772,938,200
19 Apr 202411.0711.2711.0611.2111.212,206,400
18 Apr 202411.1611.2410.9711.0511.051,399,000
17 Apr 202411.0111.2410.8510.9910.992,454,500
16 Apr 202410.9010.9510.6210.9110.912,654,000
15 Apr 202411.3511.4110.9211.0811.084,275,500
12 Apr 202411.9212.0211.0811.1911.196,673,100
11 Apr 202411.3611.4811.1211.4611.462,959,700
10 Apr 202411.0811.4410.9711.2611.263,440,100
09 Apr 202411.4011.6111.3211.4211.425,205,200
08 Apr 202411.4011.4911.0111.1911.194,590,500
05 Apr 202410.7511.2110.6511.1311.133,696,900
04 Apr 202411.0411.0710.7510.8010.803,231,900
03 Apr 202410.5411.0210.5011.0211.025,185,300
02 Apr 202410.3110.4210.1910.4010.402,367,000
01 Apr 202410.1510.289.9910.1210.122,321,100
28 Mar 20249.7910.019.709.939.931,617,100
27 Mar 20249.509.719.439.699.69953,500
26 Mar 20249.659.689.399.419.41909,400
25 Mar 20249.569.719.469.469.46788,100
22 Mar 20249.539.629.439.469.461,176,000
21 Mar 20249.849.879.569.599.592,309,900
20 Mar 20249.169.769.109.679.672,921,600
19 Mar 20249.309.349.159.179.171,591,300
18 Mar 20249.609.619.409.439.431,415,000
15 Mar 20249.489.609.379.569.561,755,300
14 Mar 20249.599.609.389.459.451,924,900
13 Mar 20249.409.629.359.569.562,603,300
12 Mar 20249.269.349.129.349.341,906,500
11 Mar 20249.129.499.059.389.382,292,900
08 Mar 20249.169.219.009.089.081,522,900
07 Mar 20249.069.138.939.129.121,752,100
06 Mar 20248.869.048.818.948.941,533,800
05 Mar 20248.858.878.688.728.721,710,400
04 Mar 20248.428.738.418.728.722,403,200
01 Mar 20248.098.357.968.308.301,796,300
29 Feb 20248.058.127.978.018.011,317,600
28 Feb 20247.997.997.807.847.841,518,600
27 Feb 20248.048.097.988.018.011,116,400
26 Feb 20248.078.077.948.048.041,185,800
23 Feb 20248.068.147.898.118.111,320,500
22 Feb 20248.058.097.988.018.011,259,700
21 Feb 20248.168.167.988.068.061,101,300
20 Feb 20248.288.308.108.188.181,033,900
16 Feb 20248.268.338.168.258.251,783,200
15 Feb 20248.248.368.198.268.261,741,900
14 Feb 20248.048.067.938.038.031,769,700
13 Feb 20248.288.317.917.977.973,025,500
12 Feb 20248.398.598.398.528.52729,600
09 Feb 20248.508.508.368.438.431,024,800
08 Feb 20248.498.558.468.528.52596,600
07 Feb 20248.698.698.528.538.53773,600
06 Feb 20248.598.718.558.688.681,131,300
05 Feb 20248.668.668.488.578.571,093,200
02 Feb 20248.858.868.658.818.812,228,900
01 Feb 20248.749.108.749.059.051,476,000
31 Jan 20248.879.038.728.728.721,203,700
30 Jan 20249.149.148.808.848.841,533,800
29 Jan 20249.239.239.059.179.17915,800
26 Jan 20249.149.229.099.169.16714,000
25 Jan 20249.109.199.059.149.141,395,300
24 Jan 20249.179.298.908.958.951,361,200
23 Jan 20248.979.078.919.049.041,060,500
22 Jan 20248.768.988.688.908.901,209,000
19 Jan 20248.938.958.698.858.85884,900
18 Jan 20248.888.888.758.848.841,067,600
17 Jan 20249.059.078.798.868.861,869,600
16 Jan 20249.409.449.139.159.151,295,600
12 Jan 20249.509.769.509.579.571,505,800
11 Jan 20249.359.409.109.229.221,160,800
10 Jan 20249.319.419.239.359.351,432,100
09 Jan 20249.529.589.319.329.32989,400
08 Jan 20249.389.559.329.489.48735,800
05 Jan 20249.549.769.449.519.511,171,100
04 Jan 20249.459.589.399.539.531,012,300
03 Jan 20249.649.689.449.509.501,928,900
02 Jan 202410.0410.079.789.819.811,564,600
29 Dec 202310.0210.119.9310.0010.002,059,000
28 Dec 202310.3510.4510.1210.1310.131,897,600
27 Dec 202310.3710.5010.3410.4410.441,106,000
26 Dec 202310.3510.3710.2010.3610.36805,300
22 Dec 202310.4110.6210.2610.3010.301,492,000
21 Dec 202310.2010.2710.1110.2310.231,173,700
20 Dec 202310.3310.379.979.999.991,464,200
19 Dec 20239.8610.299.8610.2510.251,629,100
18 Dec 20239.969.969.759.829.821,204,700
15 Dec 20239.8110.009.819.909.901,589,800
14 Dec 20239.9410.179.819.919.913,696,200
13 Dec 20239.009.718.959.699.692,036,500
12 Dec 20239.289.358.958.998.992,999,200
11 Dec 20239.389.389.199.319.311,772,600
08 Dec 20239.389.599.319.439.431,203,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...