NYSEArca - Delayed Quote USD

Amplify Junior Silver Miners ETF (SILJ)

11.48 +0.14 (+1.23%)
At close: 4:00 PM EDT
11.48 -0.00 (-0.01%)
After hours: 7:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.50 11.57 11.26 11.48 11.48 1,075,906
Apr 25, 2024 11.05 11.42 10.91 11.34 11.34 2,826,800
Apr 24, 2024 10.96 11.07 10.91 11.05 11.05 1,349,700
Apr 23, 2024 10.70 11.11 10.60 11.06 11.06 1,666,500
Apr 22, 2024 10.71 10.97 10.59 10.77 10.77 2,938,200
Apr 19, 2024 11.07 11.27 11.06 11.21 11.21 2,206,400
Apr 18, 2024 11.16 11.24 10.97 11.05 11.05 1,399,000
Apr 17, 2024 11.01 11.24 10.85 10.99 10.99 2,454,500
Apr 16, 2024 10.90 10.95 10.62 10.91 10.91 2,654,000
Apr 15, 2024 11.35 11.41 10.92 11.08 11.08 4,275,500
Apr 12, 2024 11.92 12.02 11.08 11.19 11.19 6,673,100
Apr 11, 2024 11.36 11.48 11.12 11.46 11.46 2,959,700
Apr 10, 2024 11.08 11.44 10.97 11.26 11.26 3,440,100
Apr 9, 2024 11.40 11.61 11.32 11.42 11.42 5,205,200
Apr 8, 2024 11.40 11.49 11.01 11.19 11.19 4,590,500
Apr 5, 2024 10.75 11.21 10.65 11.13 11.13 3,696,900
Apr 4, 2024 11.04 11.07 10.75 10.80 10.80 3,231,900
Apr 3, 2024 10.54 11.02 10.50 11.02 11.02 5,185,300
Apr 2, 2024 10.31 10.42 10.19 10.40 10.40 2,367,000
Apr 1, 2024 10.15 10.28 9.99 10.12 10.12 2,321,100
Mar 28, 2024 9.79 10.01 9.70 9.93 9.93 1,617,100
Mar 27, 2024 9.50 9.71 9.43 9.69 9.69 953,500
Mar 26, 2024 9.65 9.68 9.39 9.41 9.41 909,400
Mar 25, 2024 9.56 9.71 9.46 9.46 9.46 788,100
Mar 22, 2024 9.53 9.62 9.43 9.46 9.46 1,176,000
Mar 21, 2024 9.84 9.87 9.56 9.59 9.59 2,309,900
Mar 20, 2024 9.16 9.76 9.10 9.67 9.67 2,921,600
Mar 19, 2024 9.30 9.34 9.15 9.17 9.17 1,591,300
Mar 18, 2024 9.60 9.61 9.40 9.43 9.43 1,415,000
Mar 15, 2024 9.48 9.60 9.37 9.56 9.56 1,755,300
Mar 14, 2024 9.59 9.60 9.38 9.45 9.45 1,924,900
Mar 13, 2024 9.40 9.62 9.35 9.56 9.56 2,603,300
Mar 12, 2024 9.26 9.34 9.12 9.34 9.34 1,906,500
Mar 11, 2024 9.12 9.49 9.05 9.38 9.38 2,292,900
Mar 8, 2024 9.16 9.21 9.00 9.08 9.08 1,522,900
Mar 7, 2024 9.06 9.13 8.93 9.12 9.12 1,752,100
Mar 6, 2024 8.86 9.04 8.81 8.94 8.94 1,533,800
Mar 5, 2024 8.85 8.87 8.68 8.72 8.72 1,710,400
Mar 4, 2024 8.42 8.73 8.41 8.72 8.72 2,403,200
Mar 1, 2024 8.09 8.35 7.96 8.30 8.30 1,796,300
Feb 29, 2024 8.05 8.12 7.97 8.01 8.01 1,317,600
Feb 28, 2024 7.99 7.99 7.80 7.84 7.84 1,518,600
Feb 27, 2024 8.04 8.09 7.98 8.01 8.01 1,116,400
Feb 26, 2024 8.07 8.07 7.94 8.04 8.04 1,185,800
Feb 23, 2024 8.06 8.14 7.89 8.11 8.11 1,320,500
Feb 22, 2024 8.05 8.09 7.98 8.01 8.01 1,259,700
Feb 21, 2024 8.16 8.16 7.98 8.06 8.06 1,101,300
Feb 20, 2024 8.28 8.30 8.10 8.18 8.18 1,033,900
Feb 16, 2024 8.26 8.33 8.16 8.25 8.25 1,783,200
Feb 15, 2024 8.24 8.36 8.19 8.26 8.26 1,741,900
Feb 14, 2024 8.04 8.06 7.93 8.03 8.03 1,769,700
Feb 13, 2024 8.28 8.31 7.91 7.97 7.97 3,025,500
Feb 12, 2024 8.39 8.59 8.39 8.52 8.52 729,600
Feb 9, 2024 8.50 8.50 8.36 8.43 8.43 1,024,800
Feb 8, 2024 8.49 8.55 8.46 8.52 8.52 596,600
Feb 7, 2024 8.69 8.69 8.52 8.53 8.53 773,600
Feb 6, 2024 8.59 8.71 8.55 8.68 8.68 1,131,300
Feb 5, 2024 8.66 8.66 8.48 8.57 8.57 1,093,200
Feb 2, 2024 8.85 8.86 8.65 8.81 8.81 2,228,900
Feb 1, 2024 8.74 9.10 8.74 9.05 9.05 1,476,000
Jan 31, 2024 8.87 9.03 8.72 8.72 8.72 1,203,700
Jan 30, 2024 9.14 9.14 8.80 8.84 8.84 1,533,800
Jan 29, 2024 9.23 9.23 9.05 9.17 9.17 915,800
Jan 26, 2024 9.14 9.22 9.09 9.16 9.16 714,000
Jan 25, 2024 9.10 9.19 9.05 9.14 9.14 1,395,300
Jan 24, 2024 9.17 9.29 8.90 8.95 8.95 1,361,200
Jan 23, 2024 8.97 9.07 8.91 9.04 9.04 1,060,500
Jan 22, 2024 8.76 8.98 8.68 8.90 8.90 1,209,000
Jan 19, 2024 8.93 8.95 8.69 8.85 8.85 884,900
Jan 18, 2024 8.88 8.88 8.75 8.84 8.84 1,067,600
Jan 17, 2024 9.05 9.07 8.79 8.86 8.86 1,869,600
Jan 16, 2024 9.40 9.44 9.13 9.15 9.15 1,295,600
Jan 12, 2024 9.50 9.76 9.50 9.57 9.57 1,505,800
Jan 11, 2024 9.35 9.40 9.10 9.22 9.22 1,160,800
Jan 10, 2024 9.31 9.41 9.23 9.35 9.35 1,432,100
Jan 9, 2024 9.52 9.58 9.31 9.32 9.32 989,400
Jan 8, 2024 9.38 9.55 9.32 9.48 9.48 735,800
Jan 5, 2024 9.54 9.76 9.44 9.51 9.51 1,171,100
Jan 4, 2024 9.45 9.58 9.39 9.53 9.53 1,012,300
Jan 3, 2024 9.64 9.68 9.44 9.50 9.50 1,928,900
Jan 2, 2024 10.04 10.07 9.78 9.81 9.81 1,564,600
Dec 29, 2023 10.02 10.11 9.93 10.00 10.00 2,059,000
Dec 28, 2023 10.35 10.45 10.12 10.13 10.13 1,897,600
Dec 27, 2023 10.37 10.50 10.34 10.44 10.44 1,106,000
Dec 26, 2023 10.35 10.37 10.20 10.36 10.36 805,300
Dec 22, 2023 10.41 10.62 10.26 10.30 10.30 1,492,000
Dec 21, 2023 10.20 10.27 10.11 10.23 10.23 1,173,700
Dec 20, 2023 10.33 10.37 9.97 9.99 9.99 1,464,200
Dec 19, 2023 9.86 10.29 9.86 10.25 10.25 1,629,100
Dec 18, 2023 9.96 9.96 9.75 9.82 9.82 1,204,700
Dec 15, 2023 9.81 10.00 9.81 9.90 9.90 1,589,800
Dec 14, 2023 9.94 10.17 9.81 9.91 9.91 3,696,200
Dec 13, 2023 9.00 9.71 8.95 9.69 9.69 2,036,500
Dec 12, 2023 9.28 9.35 8.95 8.99 8.99 2,999,200
Dec 11, 2023 9.38 9.38 9.19 9.31 9.31 1,772,600
Dec 8, 2023 9.38 9.59 9.31 9.43 9.43 1,203,000
Dec 7, 2023 9.56 9.62 9.43 9.52 9.52 865,800
Dec 6, 2023 9.65 9.78 9.54 9.54 9.54 1,017,100
Dec 5, 2023 9.66 9.74 9.48 9.57 9.57 1,600,700
Dec 4, 2023 9.89 9.94 9.70 9.83 9.83 2,198,300
Dec 1, 2023 9.76 10.09 9.68 10.08 10.08 2,254,500
Nov 30, 2023 9.66 9.80 9.55 9.79 9.79 1,863,200
Nov 29, 2023 9.70 9.75 9.60 9.71 9.71 1,516,800
Nov 28, 2023 9.44 9.69 9.34 9.69 9.69 1,869,500
Nov 27, 2023 9.35 9.39 9.20 9.32 9.32 1,543,700
Nov 24, 2023 9.04 9.25 9.01 9.16 9.16 968,800
Nov 22, 2023 9.00 9.10 8.88 8.95 8.95 1,735,800
Nov 21, 2023 8.89 9.13 8.89 9.03 9.03 1,457,000
Nov 20, 2023 8.56 8.80 8.52 8.80 8.80 1,092,100
Nov 17, 2023 8.75 8.86 8.65 8.72 8.72 894,100
Nov 16, 2023 8.70 8.88 8.65 8.74 8.74 1,830,300
Nov 15, 2023 8.57 8.63 8.45 8.56 8.56 872,800
Nov 14, 2023 8.20 8.56 8.14 8.51 8.51 1,482,100
Nov 13, 2023 8.01 8.12 7.96 7.97 7.97 774,800
Nov 10, 2023 8.04 8.10 7.91 8.02 8.02 1,314,900
Nov 9, 2023 8.20 8.43 8.10 8.12 8.12 1,126,600
Nov 8, 2023 8.35 8.41 8.13 8.16 8.16 1,585,600
Nov 7, 2023 8.44 8.47 8.20 8.46 8.46 1,595,900
Nov 6, 2023 8.80 8.80 8.60 8.62 8.62 1,169,300
Nov 3, 2023 8.41 8.84 8.41 8.75 8.75 2,223,700
Nov 2, 2023 8.49 8.50 8.17 8.28 8.28 1,348,400
Nov 1, 2023 8.43 8.47 8.20 8.36 8.36 1,332,300
Oct 31, 2023 8.54 8.66 8.34 8.43 8.43 1,097,900
Oct 30, 2023 8.81 8.84 8.55 8.58 8.58 1,354,000
Oct 27, 2023 8.57 8.67 8.39 8.64 8.64 1,057,300
Oct 26, 2023 8.53 8.57 8.32 8.51 8.51 1,102,500
Oct 25, 2023 8.63 8.82 8.54 8.55 8.55 902,600
Oct 24, 2023 8.58 8.79 8.58 8.72 8.72 786,100
Oct 23, 2023 8.75 8.84 8.48 8.71 8.71 1,103,200
Oct 20, 2023 8.88 9.08 8.81 8.83 8.83 1,074,900
Oct 19, 2023 8.85 8.85 8.66 8.80 8.80 744,000
Oct 18, 2023 9.14 9.14 8.79 8.83 8.83 2,295,100
Oct 17, 2023 8.72 8.94 8.65 8.94 8.94 1,210,400
Oct 16, 2023 8.66 8.81 8.61 8.72 8.72 602,400
Oct 13, 2023 8.30 8.76 8.30 8.69 8.69 2,385,100
Oct 12, 2023 8.58 8.58 8.18 8.22 8.22 1,624,800
Oct 11, 2023 8.58 8.64 8.45 8.58 8.58 962,400
Oct 10, 2023 8.46 8.50 8.37 8.46 8.46 596,200
Oct 9, 2023 8.34 8.47 8.34 8.45 8.45 783,900
Oct 6, 2023 8.15 8.35 8.03 8.27 8.27 1,242,200
Oct 5, 2023 8.00 8.09 7.95 8.08 8.08 1,049,800
Oct 4, 2023 8.11 8.12 7.94 8.01 8.01 1,392,600
Oct 3, 2023 8.10 8.18 7.98 8.14 8.14 1,915,100
Oct 2, 2023 8.38 8.39 8.05 8.09 8.09 2,187,200
Sep 29, 2023 8.69 8.79 8.38 8.48 8.48 1,856,200
Sep 28, 2023 8.38 8.47 8.27 8.45 8.45 1,419,400
Sep 27, 2023 8.41 8.48 8.23 8.32 8.32 2,190,900
Sep 26, 2023 8.65 8.71 8.43 8.44 8.44 1,478,900
Sep 25, 2023 8.83 8.83 8.64 8.74 8.74 1,171,800
Sep 22, 2023 8.95 9.03 8.81 8.83 8.83 1,198,700
Sep 21, 2023 9.02 9.02 8.85 8.87 8.87 1,913,200
Sep 20, 2023 9.12 9.30 9.10 9.13 9.13 1,396,000
Sep 19, 2023 9.41 9.42 9.08 9.09 9.09 984,000
Sep 18, 2023 9.50 9.50 9.28 9.41 9.41 1,050,600
Sep 15, 2023 9.36 9.55 9.36 9.47 9.47 1,172,300
Sep 14, 2023 9.04 9.32 9.04 9.23 9.23 1,367,200
Sep 13, 2023 9.05 9.15 9.01 9.05 9.05 635,300
Sep 12, 2023 9.01 9.20 8.99 9.06 9.06 618,200
Sep 11, 2023 9.09 9.23 9.04 9.07 9.07 931,600
Sep 8, 2023 9.02 9.18 8.96 8.98 8.98 850,500
Sep 7, 2023 9.05 9.07 8.95 8.98 8.98 1,244,000
Sep 6, 2023 9.13 9.24 9.07 9.09 9.09 1,243,200
Sep 5, 2023 9.31 9.38 9.12 9.16 9.16 1,361,200
Sep 1, 2023 9.64 9.77 9.44 9.44 9.44 1,529,900
Aug 31, 2023 9.68 9.71 9.49 9.56 9.56 1,067,600
Aug 30, 2023 9.81 9.96 9.61 9.67 9.67 1,293,400
Aug 29, 2023 9.48 9.72 9.36 9.72 9.72 1,323,500
Aug 28, 2023 9.20 9.55 9.17 9.48 9.48 946,600
Aug 25, 2023 9.34 9.39 9.10 9.23 9.23 1,446,500
Aug 24, 2023 9.38 9.50 9.25 9.32 9.32 1,633,300
Aug 23, 2023 9.21 9.51 9.21 9.43 9.43 2,085,600
Aug 22, 2023 9.06 9.12 8.92 9.09 9.09 810,800
Aug 21, 2023 9.13 9.15 8.88 9.00 9.00 1,775,500
Aug 18, 2023 8.97 9.01 8.85 9.00 9.00 805,100
Aug 17, 2023 9.10 9.15 8.93 8.98 8.98 2,176,900
Aug 16, 2023 9.12 9.16 9.01 9.01 9.01 827,400
Aug 15, 2023 9.32 9.36 9.08 9.11 9.11 1,242,100
Aug 14, 2023 9.49 9.49 9.28 9.40 9.40 1,067,900
Aug 11, 2023 9.34 9.54 9.34 9.53 9.53 635,500
Aug 10, 2023 9.41 9.52 9.29 9.39 9.39 1,320,400
Aug 9, 2023 9.45 9.49 9.28 9.36 9.36 742,800
Aug 8, 2023 9.39 9.50 9.30 9.49 9.49 1,094,700
Aug 7, 2023 9.61 9.65 9.48 9.56 9.56 906,400
Aug 4, 2023 9.62 9.82 9.62 9.63 9.63 1,656,100
Aug 3, 2023 9.58 9.62 9.46 9.52 9.52 844,900
Aug 2, 2023 9.82 9.85 9.51 9.62 9.62 1,260,600
Aug 1, 2023 10.05 10.07 9.86 9.88 9.88 1,215,600
Jul 31, 2023 10.01 10.43 10.01 10.32 10.32 1,261,700
Jul 28, 2023 9.88 9.97 9.84 9.95 9.95 838,600
Jul 27, 2023 10.26 10.29 9.81 9.82 9.82 1,661,800
Jul 26, 2023 10.36 10.40 10.20 10.35 10.35 780,200
Jul 25, 2023 10.15 10.36 10.15 10.31 10.31 697,000
Jul 24, 2023 10.18 10.29 10.04 10.12 10.12 540,300
Jul 21, 2023 10.30 10.34 10.18 10.25 10.25 887,100
Jul 20, 2023 10.60 10.63 10.29 10.29 10.29 1,468,600
Jul 19, 2023 10.64 10.65 10.54 10.62 10.62 888,300
Jul 18, 2023 10.38 10.67 10.36 10.60 10.60 971,900
Jul 17, 2023 10.15 10.36 10.06 10.32 10.32 824,200
Jul 14, 2023 10.26 10.36 10.15 10.28 10.28 1,578,100
Jul 13, 2023 10.24 10.34 10.17 10.24 10.24 2,272,600
Jul 12, 2023 9.71 10.17 9.71 10.13 10.13 1,852,000
Jul 11, 2023 9.56 9.65 9.46 9.53 9.53 661,900
Jul 10, 2023 9.25 9.54 9.18 9.51 9.51 999,800
Jul 7, 2023 9.17 9.36 9.13 9.24 9.24 815,500
Jul 6, 2023 9.25 9.31 9.04 9.09 9.09 1,979,600
Jul 5, 2023 9.59 9.63 9.34 9.34 9.34 1,249,700
Jul 3, 2023 9.40 9.60 9.40 9.58 9.58 607,600
Jun 30, 2023 9.22 9.39 9.18 9.38 9.38 964,700
Jun 29, 2023 9.05 9.23 9.01 9.21 9.21 1,188,700
Jun 28, 2023 9.14 9.18 9.07 9.12 9.12 1,162,800
Jun 27, 2023 9.41 9.44 9.14 9.22 9.22 925,200
Jun 26, 2023 9.25 9.40 9.22 9.35 9.35 915,200
Jun 23, 2023 9.27 9.36 9.15 9.20 9.20 956,200
Jun 22, 2023 9.20 9.28 9.15 9.24 9.24 746,800
Jun 21, 2023 9.29 9.36 9.18 9.27 9.27 1,042,100
Jun 20, 2023 9.51 9.57 9.32 9.32 9.32 1,107,200
Jun 16, 2023 9.74 9.81 9.57 9.65 9.65 671,800
Jun 15, 2023 9.45 9.68 9.45 9.65 9.65 980,200
Jun 14, 2023 9.74 9.92 9.53 9.62 9.62 730,400
Jun 13, 2023 9.70 9.95 9.68 9.69 9.69 861,000
Jun 12, 2023 9.73 9.74 9.58 9.69 9.69 981,500
Jun 9, 2023 9.97 9.97 9.75 9.78 9.78 811,800
Jun 8, 2023 9.96 10.07 9.91 9.95 9.95 1,326,500
Jun 7, 2023 10.01 10.23 9.81 9.85 9.85 826,100
Jun 6, 2023 9.96 10.02 9.86 10.01 10.01 576,900
Jun 5, 2023 9.94 10.06 9.44 9.99 9.99 507,500
Jun 2, 2023 10.09 10.23 9.91 9.98 9.98 926,300
Jun 1, 2023 9.72 10.18 9.72 10.09 10.09 1,690,100
May 31, 2023 9.58 9.70 9.46 9.69 9.69 1,128,800
May 30, 2023 9.65 9.65 9.46 9.54 9.54 1,190,300
May 26, 2023 9.72 9.73 9.50 9.55 9.55 675,000
May 25, 2023 9.67 9.67 9.49 9.51 9.51 948,400
May 24, 2023 10.03 10.03 9.68 9.71 9.71 1,004,800
May 23, 2023 9.97 10.13 9.95 10.03 10.03 570,200
May 22, 2023 10.07 10.15 10.02 10.09 10.09 492,000
May 19, 2023 10.10 10.27 10.04 10.10 10.10 681,200
May 18, 2023 10.18 10.18 9.96 10.08 10.08 1,114,100
May 17, 2023 10.33 10.33 10.07 10.27 10.27 1,066,800
May 16, 2023 10.48 10.54 10.21 10.26 10.26 1,309,100
May 15, 2023 10.43 10.64 10.41 10.52 10.52 577,600
May 12, 2023 10.27 10.51 10.26 10.39 10.39 790,400
May 11, 2023 10.72 10.77 10.34 10.35 10.35 2,020,200
May 10, 2023 11.36 11.39 10.83 10.91 10.91 1,409,300
May 9, 2023 11.20 11.31 11.19 11.26 11.26 498,000
May 8, 2023 11.28 11.38 11.20 11.29 11.29 763,700
May 5, 2023 10.99 11.29 10.87 11.27 11.27 1,183,500
May 4, 2023 11.17 11.41 11.13 11.24 11.24 1,603,200
May 3, 2023 11.10 11.16 10.97 11.08 11.08 896,700
May 2, 2023 10.82 11.06 10.59 11.06 11.06 1,518,900
May 1, 2023 11.10 11.19 10.81 10.81 10.81 1,021,600
Apr 28, 2023 10.85 10.96 10.79 10.85 10.85 848,000
Apr 27, 2023 10.80 10.93 10.67 10.90 10.90 713,500

Related Tickers