Skip to main content

GX Silver Miners ETF (NY: SIL )

31.19 -0.28 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.83 30.23 29.63 30.11 552,678 -0.02(-0.07%)
Jan 30, 2023 30.42 30.54 30.10 30.13 308,672 -0.50(-1.62%)
Jan 27, 2023 30.94 31.01 30.37 30.62 430,105 -0.58(-1.85%)
Jan 26, 2023 31.71 31.71 30.92 31.20 274,570 -0.40(-1.26%)
Jan 25, 2023 30.68 31.67 30.68 31.60 376,619 +0.46(+1.47%)
Jan 24, 2023 30.80 31.16 30.35 31.14 230,564 +0.28(+0.90%)
Jan 23, 2023 30.66 30.94 30.32 30.86 410,727 -0.13(-0.42%)
Jan 20, 2023 30.60 31.03 30.25 30.99 396,973 +0.41(+1.33%)
Jan 19, 2023 30.04 30.70 29.99 30.58 281,202 +0.59(+1.95%)
Jan 18, 2023 30.87 30.98 29.99 30.00 379,422 -0.44(-1.44%)
Jan 17, 2023 30.91 30.93 30.12 30.43 513,479 -0.62(-1.98%)
Jan 13, 2023 30.68 31.30 30.60 31.05 818,412 +0.31(+1.00%)
Jan 12, 2023 30.72 30.96 30.22 30.74 402,065 +0.42(+1.38%)
Jan 11, 2023 30.69 30.76 30.07 30.32 302,686 -0.13(-0.42%)
Jan 10, 2023 30.07 30.53 29.87 30.45 195,744 +0.47(+1.56%)
Jan 09, 2023 30.62 30.66 29.93 29.99 392,186 -0.15(-0.49%)
Jan 06, 2023 29.79 30.33 29.28 30.14 406,361 +0.83(+2.85%)
Jan 05, 2023 29.08 29.31 28.66 29.30 619,278 -0.33(-1.11%)
Jan 04, 2023 29.20 29.89 28.87 29.63 791,537 +1.16(+4.09%)
Jan 03, 2023 28.49 29.08 28.16 28.47 455,098 +0.47(+1.67%)
Dec 30, 2022 28.37 28.48 27.90 28.00 341,089 -0.42(-1.47%)
Dec 29, 2022 28.78 28.94 28.39 28.42 343,241 -0.04(-0.13%)
Dec 28, 2022 28.98 29.08 28.35 28.45 426,442 -0.71(-2.45%)
Dec 27, 2022 28.78 29.53 28.55 29.17 573,779 +0.63(+2.22%)
Dec 23, 2022 28.30 28.68 27.79 28.53 302,832 +0.31(+1.09%)
Dec 22, 2022 27.99 28.25 27.45 28.22 449,192 -0.21(-0.73%)
Dec 21, 2022 28.49 28.73 28.28 28.43 322,273 +0.21(+0.74%)
Dec 20, 2022 27.64 28.39 27.53 28.22 471,195 +1.16(+4.29%)
Dec 19, 2022 27.90 28.07 26.95 27.06 373,413 -0.81(-2.92%)
Dec 16, 2022 27.40 27.88 27.29 27.88 1,030,781 +0.51(+1.85%)
Dec 15, 2022 27.90 27.91 27.33 27.37 1,286,432 -1.19(-4.17%)
Dec 14, 2022 28.87 29.09 28.18 28.56 1,286,585 -0.38(-1.30%)
Dec 13, 2022 29.10 29.60 28.56 28.94 495,821 +0.62(+2.21%)
Dec 12, 2022 28.15 28.41 27.95 28.31 424,671 +0.03(+0.11%)
Dec 09, 2022 28.74 29.26 28.26 28.28 551,374 -0.43(-1.49%)
Dec 08, 2022 28.95 29.15 28.45 28.71 420,468 +0.00(+0.00%)
Dec 07, 2022 28.14 28.91 28.08 28.71 283,295 +0.77(+2.77%)
Dec 06, 2022 28.29 28.49 27.89 27.94 327,011 -0.20(-0.71%)
Dec 05, 2022 28.86 29.07 27.96 28.14 613,026 -1.12(-3.83%)
Dec 02, 2022 28.68 29.47 28.36 29.26 383,912 +0.01(+0.03%)
Dec 01, 2022 29.06 29.39 28.63 29.25 802,453 +0.87(+3.08%)
Nov 30, 2022 27.75 28.55 27.39 28.37 430,793 +0.99(+3.62%)
Nov 29, 2022 27.27 27.65 27.20 27.38 171,568 +0.42(+1.54%)
Nov 28, 2022 28.07 28.07 26.85 26.97 455,514 -1.25(-4.43%)
Nov 25, 2022 28.30 28.56 28.03 28.21 175,296 -0.42(-1.45%)
Nov 23, 2022 28.06 28.74 27.89 28.63 375,045 +0.61(+2.19%)
Nov 22, 2022 27.22 28.11 27.15 28.02 399,282 +1.00(+3.71%)
Nov 21, 2022 26.89 27.07 26.56 27.01 240,392 -0.13(-0.47%)
Nov 18, 2022 27.08 27.29 26.80 27.14 286,077 +0.24(+0.88%)
Nov 17, 2022 26.74 26.98 26.44 26.91 304,555 -0.42(-1.52%)
Nov 16, 2022 27.40 27.61 27.22 27.32 355,610 -0.20(-0.72%)
Nov 15, 2022 28.47 28.61 27.38 27.52 622,586 -0.57(-2.01%)
Nov 14, 2022 27.87 28.34 27.82 28.09 430,909 +0.09(+0.32%)
Nov 11, 2022 27.71 28.14 27.37 28.00 417,381 +0.30(+1.07%)
Nov 10, 2022 27.43 27.90 26.86 27.70 464,917 +1.68(+6.44%)
Nov 09, 2022 26.63 26.91 25.87 26.02 261,487 -0.59(-2.20%)
Nov 08, 2022 25.92 27.23 25.65 26.61 747,062 +0.75(+2.92%)
Nov 07, 2022 25.79 26.15 25.59 25.85 252,633 +0.21(+0.81%)
Nov 04, 2022 24.66 25.72 24.65 25.65 460,907 +2.08(+8.84%)
Nov 03, 2022 23.57 23.94 23.19 23.56 313,812 -0.36(-1.49%)
Nov 02, 2022 25.38 25.59 23.89 23.92 289,284 -1.31(-5.19%)
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.