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 (%)
Apr 28, 2023 29.84 29.92 29.51 29.70 423,616 -0.25(-0.83%)
Apr 27, 2023 29.49 29.99 29.39 29.95 229,159 +0.32(+1.07%)
Apr 26, 2023 30.12 30.22 29.48 29.63 259,561 -0.25(-0.83%)
Apr 25, 2023 29.89 29.99 29.39 29.88 353,503 -0.28(-0.92%)
Apr 24, 2023 29.99 30.23 29.75 30.16 332,972 +0.03(+0.10%)
Apr 21, 2023 30.34 30.42 29.76 30.13 637,337 -0.39(-1.27%)
Apr 20, 2023 30.63 30.94 30.38 30.51 689,775 -0.08(-0.26%)
Apr 19, 2023 30.64 30.98 30.36 30.59 1,082,908 -0.62(-1.97%)
Apr 18, 2023 31.17 31.69 31.01 31.21 299,798 +0.07(+0.22%)
Apr 17, 2023 31.54 31.81 30.95 31.14 698,445 -0.78(-2.43%)
Apr 14, 2023 32.38 32.58 31.46 31.91 656,226 -0.85(-2.61%)
Apr 13, 2023 32.35 33.04 32.35 32.77 687,875 +0.84(+2.65%)
Apr 12, 2023 32.12 32.18 31.47 31.92 589,737 +0.37(+1.17%)
Apr 11, 2023 31.32 31.86 31.31 31.56 487,623 +0.46(+1.47%)
Apr 10, 2023 31.04 31.14 30.78 31.10 619,861 -0.30(-0.95%)
Apr 06, 2023 31.26 31.45 30.76 31.40 475,106 +0.03(+0.10%)
Apr 05, 2023 31.73 31.81 31.05 31.37 602,134 -0.25(-0.79%)
Apr 04, 2023 31.04 31.78 30.68 31.62 849,082 +0.65(+2.09%)
Apr 03, 2023 30.52 31.25 30.40 30.97 397,112 +0.44(+1.43%)
Mar 31, 2023 30.78 30.96 30.45 30.53 315,183 -0.07(-0.23%)
Mar 30, 2023 30.37 30.64 30.11 30.60 328,331 +0.68(+2.26%)
Mar 29, 2023 29.89 30.25 29.87 29.93 240,594 -0.12(-0.40%)
Mar 28, 2023 29.37 30.09 29.26 30.05 535,427 +0.73(+2.47%)
Mar 27, 2023 28.80 29.33 28.61 29.32 348,959 +0.04(+0.14%)
Mar 24, 2023 29.27 29.53 28.97 29.28 507,037 +0.06(+0.20%)
Mar 23, 2023 28.67 29.61 28.67 29.22 394,973 +0.59(+2.05%)
Mar 22, 2023 28.01 29.18 28.01 28.63 418,582 +0.51(+1.80%)
Mar 21, 2023 28.63 28.73 27.81 28.13 535,564 -0.90(-3.12%)
Mar 20, 2023 28.81 29.14 28.64 29.03 481,607 +0.58(+2.03%)
Mar 17, 2023 27.59 28.86 27.43 28.46 606,442 +1.21(+4.45%)
Mar 16, 2023 27.48 27.54 26.77 27.24 531,813 -0.21(-0.76%)
Mar 15, 2023 27.92 28.20 27.20 27.45 327,278 -0.38(-1.36%)
Mar 14, 2023 27.53 27.93 27.33 27.83 335,467 +0.38(+1.38%)
Mar 13, 2023 26.78 27.68 26.78 27.45 1,113,320 +1.63(+6.31%)
Mar 10, 2023 25.74 26.48 25.73 25.82 526,924 +0.38(+1.48%)
Mar 09, 2023 25.64 26.10 25.34 25.44 308,144 -0.06(-0.23%)
Mar 08, 2023 25.74 25.95 25.32 25.50 182,794 -0.29(-1.12%)
Mar 07, 2023 26.80 26.87 25.60 25.79 452,792 -1.29(-4.77%)
Mar 06, 2023 27.39 27.48 26.98 27.08 252,348 -0.53(-1.91%)
Mar 03, 2023 27.24 27.64 27.00 27.61 204,672 +0.61(+2.25%)
Mar 02, 2023 26.95 27.03 26.79 27.00 117,345 -0.06(-0.22%)
Mar 01, 2023 26.81 27.29 26.71 27.06 684,132 +0.57(+2.14%)
Feb 28, 2023 26.30 26.75 25.99 26.50 264,904 +0.23(+0.87%)
Feb 27, 2023 25.98 26.34 25.84 26.27 214,561 +0.30(+1.15%)
Feb 24, 2023 26.10 26.17 25.80 25.97 377,244 -0.57(-2.13%)
Feb 23, 2023 26.72 26.88 26.31 26.54 233,453 -0.25(-0.93%)
Feb 22, 2023 27.13 27.13 26.53 26.79 299,267 -0.31(-1.14%)
Feb 21, 2023 27.34 27.55 26.94 27.09 299,052 -0.25(-0.91%)
Feb 17, 2023 27.03 27.36 26.66 27.34 343,283 +0.10(+0.36%)
Feb 16, 2023 26.88 27.47 26.68 27.24 356,572 +0.07(+0.26%)
Feb 15, 2023 27.28 27.33 26.80 27.17 898,324 -0.60(-2.15%)
Feb 14, 2023 27.52 27.97 27.25 27.77 306,784 +0.14(+0.50%)
Feb 13, 2023 27.53 27.82 27.41 27.63 269,133 -0.19(-0.68%)
Feb 10, 2023 27.87 28.01 27.58 27.82 469,610 -0.12(-0.43%)
Feb 09, 2023 28.72 28.87 27.81 27.94 576,577 -0.55(-1.92%)
Feb 08, 2023 28.84 29.02 28.44 28.49 258,790 -0.21(-0.73%)
Feb 07, 2023 28.55 29.22 28.38 28.69 401,137 +0.12(+0.42%)
Feb 06, 2023 28.84 28.88 28.44 28.58 403,329 -0.36(-1.24%)
Feb 03, 2023 29.22 29.44 28.68 28.93 1,640,387 -1.07(-3.58%)
Feb 02, 2023 30.97 31.20 29.74 30.01 477,229 -0.70(-2.27%)
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.