SILJ - ETFMG Prime Junior Silver ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20196.937.016.866.996.9958,200
May 23, 20196.997.106.896.916.91178,200
May 22, 20197.167.226.856.976.9777,800
May 21, 20197.207.257.107.147.1473,600
May 20, 20197.257.307.257.257.2532,100
May 17, 20197.317.327.217.327.3235,100
May 16, 20197.457.527.257.307.3067,900
May 15, 20197.457.577.407.457.4565,500
May 14, 20197.617.627.407.457.45112,500
May 13, 20197.587.597.427.587.5885,700
May 10, 20197.637.657.457.457.4570,400
May 09, 20197.787.807.637.647.6446,700
May 08, 20198.028.027.757.827.8268,800
May 07, 20197.978.027.757.997.9948,000
May 06, 20197.907.957.757.867.8631,400
May 03, 20197.857.987.827.907.9039,800
May 02, 20197.897.907.707.727.7296,900
May 01, 20198.188.198.008.048.0469,100
Apr 30, 20198.148.228.148.158.1532,000
Apr 29, 20198.288.378.108.188.1866,800
Apr 26, 20198.118.518.118.348.3498,100
Apr 25, 20198.128.137.937.967.9699,800
Apr 24, 20197.938.157.938.068.06227,600
Apr 23, 20197.988.017.897.947.9442,000
Apr 22, 20198.168.197.987.987.9838,300
Apr 18, 20198.308.408.128.198.1955,600
Apr 17, 20198.418.538.258.308.3078,400
Apr 16, 20198.528.568.318.458.4558,100
Apr 15, 20198.608.678.558.598.5942,700
Apr 12, 20198.658.758.608.668.6620,200
Apr 11, 20198.708.918.628.628.62185,300
Apr 10, 20199.059.058.868.868.8633,200
Apr 09, 20199.089.088.939.039.0345,000
Apr 08, 20198.959.038.949.029.0258,100
Apr 05, 20198.868.938.788.838.83139,200
Apr 04, 20198.608.928.528.898.8980,700
Apr 03, 20198.718.778.658.738.7375,900
Apr 02, 20198.578.758.578.718.71119,100
Apr 01, 20198.848.968.628.638.63107,700
Mar 29, 20198.949.148.828.838.8369,100
Mar 28, 20199.159.188.808.948.94255,800
Mar 27, 20199.409.449.259.259.2551,000
Mar 26, 20199.379.439.299.409.4016,100
Mar 25, 20199.349.489.309.399.3948,700
Mar 22, 20199.179.339.149.289.2858,200
Mar 21, 20199.359.369.099.259.2563,100
Mar 20, 20199.129.408.919.279.27212,900
Mar 19, 20199.159.309.089.099.09110,600
Mar 18, 20199.159.159.019.059.0515,800
Mar 15, 20199.109.219.019.069.0650,200
Mar 14, 20199.159.188.999.039.0381,100
Mar 13, 20199.309.419.249.359.35201,200
Mar 12, 20199.119.279.119.259.2567,400
Mar 11, 20199.059.128.899.029.0229,200
Mar 08, 20199.069.128.929.119.1180,600
Mar 07, 20198.798.858.708.828.8247,600
Mar 06, 20198.959.108.758.758.7599,800
Mar 05, 20198.808.988.808.938.9369,400
Mar 04, 20198.758.808.658.738.73114,900
Mar 01, 20199.099.178.798.858.85252,400
Feb 28, 20199.329.399.179.239.2340,500
Feb 27, 20199.489.579.259.359.3591,800
Feb 26, 20199.539.569.309.509.5067,300
Feb 25, 20199.509.629.449.529.5254,000
Feb 22, 20199.469.699.469.479.4790,400
Feb 21, 20199.429.719.299.429.42230,200
Feb 20, 20199.659.809.559.559.55139,000
Feb 19, 20199.269.639.219.629.62192,700
Feb 15, 20199.029.118.929.119.1154,800
Feb 14, 20198.878.978.818.978.9725,200
Feb 13, 20198.909.008.778.828.8242,400
Feb 12, 20198.938.968.808.888.8827,900
Feb 11, 20198.958.998.918.968.9613,500
Feb 08, 20198.919.028.878.968.9626,900
Feb 07, 20198.969.048.808.828.8252,000
Feb 06, 20199.119.198.989.019.0138,600
Feb 05, 20198.999.118.979.119.1130,700
Feb 04, 20198.969.078.839.039.0358,000
Feb 01, 20199.149.158.919.009.0053,700
Jan 31, 20199.069.168.999.079.0783,800
Jan 30, 20198.759.098.638.898.89169,200
Jan 29, 20198.558.748.508.728.72150,100
Jan 28, 20198.388.488.338.408.40112,600
Jan 25, 20198.118.448.088.388.38226,600
Jan 24, 20197.908.027.908.018.0172,700
Jan 23, 20197.908.007.887.907.9018,600
Jan 22, 20198.008.047.787.877.8784,500
Jan 18, 20198.018.168.008.008.0088,100
Jan 17, 20198.178.208.068.158.1550,400
Jan 16, 20198.218.338.148.178.1778,300
Jan 15, 20198.658.658.218.268.2666,500
Jan 14, 20198.688.688.488.638.6334,400
Jan 11, 20198.828.828.658.658.6536,400
Jan 10, 20198.938.938.698.698.6937,200
Jan 09, 20198.738.918.738.918.9188,600
Jan 08, 20198.498.738.368.718.7138,100
Jan 07, 20198.648.708.508.518.5138,700
Jan 04, 20198.588.698.318.578.5769,300
Jan 03, 20198.368.588.268.548.5496,100
Jan 02, 20198.008.297.978.248.2492,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...