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 (%)
Jun 30, 2021 41.16 41.83 41.04 41.77 277,147 +0.65(+1.57%)
Jun 29, 2021 41.08 41.55 40.74 41.12 274,443 -0.69(-1.64%)
Jun 28, 2021 42.32 42.59 41.45 41.81 197,775 -0.46(-1.08%)
Jun 25, 2021 43.06 43.06 42.15 42.26 189,941 -0.29(-0.69%)
Jun 24, 2021 42.81 42.82 42.31 42.56 131,105 +0.16(+0.37%)
Jun 23, 2021 42.94 43.36 42.26 42.40 324,589 -0.17(-0.39%)
Jun 22, 2021 42.51 42.74 41.99 42.57 211,882 -0.10(-0.23%)
Jun 21, 2021 42.59 42.77 41.82 42.66 505,220 +0.47(+1.11%)
Jun 18, 2021 43.03 43.39 42.14 42.20 444,520 -0.92(-2.12%)
Jun 17, 2021 43.69 44.25 42.86 43.11 1,122,215 -2.09(-4.63%)
Jun 16, 2021 45.83 46.38 45.08 45.21 513,430 -0.70(-1.53%)
Jun 15, 2021 46.62 46.95 45.54 45.91 321,218 -0.81(-1.73%)
Jun 14, 2021 45.97 47.17 45.78 46.72 282,341 -0.13(-0.27%)
Jun 11, 2021 47.58 47.77 46.68 46.84 344,399 -0.69(-1.45%)
Jun 10, 2021 46.39 47.58 46.32 47.53 351,989 +1.31(+2.82%)
Jun 09, 2021 46.34 46.84 46.17 46.23 212,565 -0.04(-0.08%)
Jun 08, 2021 46.84 46.96 46.24 46.27 269,987 -0.71(-1.51%)
Jun 07, 2021 46.91 47.14 46.34 46.98 265,452 -0.18(-0.37%)
Jun 04, 2021 46.69 47.46 46.69 47.15 476,680 +0.89(+1.92%)
Jun 03, 2021 46.71 46.86 45.99 46.27 685,508 -1.85(-3.85%)
Jun 02, 2021 48.07 48.25 47.50 48.12 588,740 +0.26(+0.55%)
Jun 01, 2021 48.12 48.64 47.56 47.85 601,582 +0.42(+0.88%)
May 28, 2021 46.84 47.47 46.77 47.44 293,810 +0.20(+0.43%)
May 27, 2021 46.86 47.34 46.30 47.23 385,541 +0.50(+1.06%)
May 26, 2021 47.24 47.63 46.70 46.73 383,925 -0.33(-0.70%)
May 25, 2021 46.89 47.42 45.94 47.07 332,315 +0.17(+0.35%)
May 24, 2021 46.76 47.06 46.56 46.90 271,400 +0.45(+0.96%)
May 21, 2021 47.19 47.35 46.05 46.45 400,190 -0.31(-0.67%)
May 20, 2021 46.26 47.19 45.93 46.76 386,585 +0.64(+1.39%)
May 19, 2021 46.11 47.14 45.66 46.12 644,680 -0.83(-1.76%)
May 18, 2021 47.10 47.20 46.16 46.95 650,820 +0.15(+0.31%)
May 17, 2021 44.56 47.02 44.42 46.80 2,234,683 +2.60(+5.88%)
May 14, 2021 43.28 44.34 43.08 44.20 1,218,624 +1.53(+3.58%)
May 13, 2021 43.24 43.24 42.20 42.67 341,053 -0.82(-1.88%)
May 12, 2021 44.63 44.94 43.36 43.49 334,909 -1.29(-2.87%)
May 11, 2021 43.41 44.80 42.91 44.78 450,980 +0.71(+1.61%)
May 10, 2021 45.27 45.57 43.97 44.07 914,660 -0.34(-0.77%)
May 07, 2021 44.26 44.59 43.59 44.41 601,350 +0.53(+1.20%)
May 06, 2021 41.99 44.42 41.99 43.88 1,053,001 +2.08(+4.99%)
May 05, 2021 41.82 42.30 41.42 41.80 190,459 +0.13(+0.30%)
May 04, 2021 42.38 42.95 41.35 41.67 383,954 -0.68(-1.61%)
May 03, 2021 41.28 42.62 41.11 42.35 468,991 +1.75(+4.32%)
Apr 30, 2021 41.02 41.36 40.38 40.60 298,138 -0.70(-1.70%)
Apr 29, 2021 42.11 42.11 40.82 41.30 397,343 -0.80(-1.90%)
Apr 28, 2021 41.40 42.29 41.10 42.10 320,278 +0.42(+1.01%)
Apr 27, 2021 42.66 42.66 41.57 41.68 433,994 -0.80(-1.88%)
Apr 26, 2021 42.99 43.18 42.27 42.48 310,071 -0.34(-0.80%)
Apr 23, 2021 43.23 43.47 42.59 42.82 306,351 +0.05(+0.11%)
Apr 22, 2021 43.51 43.57 42.60 42.77 534,563 -0.89(-2.03%)
Apr 21, 2021 42.49 43.73 42.47 43.66 476,759 +1.28(+3.01%)
Apr 20, 2021 42.29 42.60 41.94 42.38 315,102 +0.04(+0.09%)
Apr 19, 2021 42.97 43.12 42.17 42.34 298,054 -0.52(-1.20%)
Apr 16, 2021 43.34 43.53 42.59 42.86 666,191 +0.19(+0.43%)
Apr 15, 2021 41.48 42.97 41.37 42.67 658,743 +1.66(+4.04%)
Apr 14, 2021 41.44 41.64 40.91 41.02 204,175 -0.52(-1.24%)
Apr 13, 2021 41.26 41.99 41.26 41.53 302,473 +0.87(+2.13%)
Apr 12, 2021 41.64 41.64 40.56 40.67 254,099 -1.13(-2.70%)
Apr 09, 2021 41.37 41.88 41.10 41.80 173,503 -0.20(-0.49%)
Apr 08, 2021 41.21 42.18 41.21 42.00 379,953 +1.36(+3.36%)
Apr 07, 2021 41.13 41.20 40.57 40.64 384,961 -0.63(-1.53%)
Apr 06, 2021 40.54 41.59 40.47 41.27 448,791 +1.03(+2.57%)
Apr 05, 2021 40.34 40.66 39.96 40.24 293,012 +0.01(+0.02%)
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.