Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.33 38.43 37.90 37.99 264,341 -0.90(-2.31%)
Oct 28, 2021 39.18 39.45 38.84 38.89 237,562 -0.34(-0.87%)
Oct 27, 2021 39.42 39.71 39.14 39.23 218,130 -0.23(-0.59%)
Oct 26, 2021 39.51 39.46 511,812 -0.32(-0.81%)
Oct 25, 2021 39.46 40.01 39.23 39.79 412,832 +0.76(+1.96%)
Oct 22, 2021 39.15 40.04 38.81 39.02 504,254 +0.36(+0.94%)
Oct 21, 2021 38.62 38.79 38.38 38.66 173,685 -0.15(-0.38%)
Oct 20, 2021 38.64 39.07 38.19 38.81 384,703 +0.65(+1.69%)
Oct 19, 2021 38.52 38.77 37.91 38.16 290,609 +0.67(+1.80%)
Oct 18, 2021 37.74 37.97 37.45 37.49 265,563 -0.30(-0.80%)
Oct 15, 2021 37.50 38.25 37.29 37.79 263,802 -0.25(-0.67%)
Oct 14, 2021 37.74 38.12 37.63 38.05 307,942 +0.91(+2.45%)
Oct 13, 2021 36.20 37.44 36.20 37.14 326,973 +1.31(+3.66%)
Oct 12, 2021 35.38 35.99 35.25 35.82 218,315 +0.64(+1.81%)
Oct 11, 2021 35.39 35.74 35.16 35.19 177,595 -0.16(-0.44%)
Oct 08, 2021 35.82 36.20 35.32 35.35 239,646 +0.36(+1.03%)
Oct 07, 2021 34.63 35.42 34.62 34.98 232,142 +0.35(+1.02%)
Oct 06, 2021 33.97 34.65 33.69 34.63 242,032 +0.47(+1.37%)
Oct 05, 2021 34.15 34.34 33.47 34.16 353,475 -0.02(-0.06%)
Oct 04, 2021 34.24 34.65 34.06 34.18 237,955 -0.02(-0.06%)
Oct 01, 2021 34.58 34.58 33.90 34.20 147,254 -0.13(-0.37%)
Sep 30, 2021 34.12 34.86 33.95 34.33 262,902 +0.62(+1.83%)
Sep 29, 2021 34.49 34.55 33.62 33.71 435,219 -1.02(-2.93%)
Sep 28, 2021 34.76 35.02 34.45 34.73 402,108 -0.52(-1.47%)
Sep 27, 2021 35.42 36.01 35.22 35.25 233,821 -0.08(-0.22%)
Sep 24, 2021 35.38 35.83 35.28 35.33 259,676 -0.29(-0.82%)
Sep 23, 2021 36.26 36.26 35.57 35.62 293,711 -0.69(-1.91%)
Sep 22, 2021 36.57 37.17 36.27 36.31 348,164 +0.08(+0.22%)
Sep 21, 2021 36.40 36.93 36.20 36.24 187,837 +0.10(+0.27%)
Sep 20, 2021 36.31 36.47 35.77 36.14 381,461 -0.51(-1.39%)
Sep 17, 2021 36.75 36.88 36.44 36.65 272,750 -0.41(-1.11%)
Sep 16, 2021 37.74 37.91 36.65 37.06 579,498 -1.78(-4.58%)
Sep 15, 2021 38.76 39.21 38.66 38.84 246,530 -0.10(-0.25%)
Sep 14, 2021 39.09 39.33 38.64 38.94 221,152 -0.03(-0.08%)
Sep 13, 2021 38.34 39.28 38.22 38.97 177,556 +0.69(+1.81%)
Sep 10, 2021 38.83 39.05 38.25 38.27 148,055 -0.49(-1.26%)
Sep 09, 2021 39.44 39.52 38.53 38.76 184,998 -0.31(-0.80%)
Sep 08, 2021 39.27 39.42 38.77 39.07 155,244 -0.20(-0.50%)
Sep 07, 2021 39.98 40.12 39.16 39.27 323,937 -1.12(-2.76%)
Sep 03, 2021 39.71 40.77 39.71 40.38 282,025 +1.22(+3.12%)
Sep 02, 2021 39.32 39.41 38.94 39.16 152,993 -0.03(-0.07%)
Sep 01, 2021 39.60 39.82 39.10 39.19 284,393 -0.24(-0.62%)
Aug 31, 2021 39.02 39.47 38.89 39.43 209,371 +0.51(+1.31%)
Aug 30, 2021 39.42 39.52 38.75 38.93 229,876 -0.40(-1.02%)
Aug 27, 2021 37.84 39.49 37.68 39.33 449,718 +1.49(+3.93%)
Aug 26, 2021 37.78 38.33 37.61 37.84 209,007 -0.38(-1.00%)
Aug 25, 2021 38.51 38.51 37.77 38.22 203,999 -0.37(-0.96%)
Aug 24, 2021 38.67 38.71 38.27 38.59 158,706 +0.25(+0.66%)
Aug 23, 2021 37.41 38.54 37.41 38.34 261,413 +1.71(+4.67%)
Aug 20, 2021 36.60 37.08 36.32 36.63 508,471 -0.10(-0.27%)
Aug 19, 2021 37.13 37.27 36.64 36.72 595,438 -0.73(-1.96%)
Aug 18, 2021 38.41 38.41 37.05 37.46 597,625 -0.86(-2.25%)
Aug 17, 2021 38.79 38.99 37.92 38.32 232,177 -0.68(-1.73%)
Aug 16, 2021 39.17 39.41 38.75 38.99 218,842 -0.33(-0.85%)
Aug 13, 2021 38.80 39.46 38.56 39.33 293,799 +0.93(+2.42%)
Aug 12, 2021 39.06 39.06 38.08 38.40 378,203 -0.68(-1.73%)
Aug 11, 2021 38.37 39.17 38.37 39.07 182,146 +1.10(+2.89%)
Aug 10, 2021 38.10 38.51 37.80 37.98 273,626 -0.17(-0.44%)
Aug 09, 2021 39.07 39.24 38.12 38.14 475,042 -1.51(-3.80%)
Aug 06, 2021 39.75 39.96 39.15 39.65 404,721 -0.90(-2.22%)
Aug 05, 2021 40.95 41.03 40.19 40.55 146,425 -0.35(-0.86%)
Aug 04, 2021 41.83 42.20 40.79 40.90 147,664 -0.45(-1.09%)
Aug 03, 2021 40.90 41.36 40.80 41.35 232,723 +0.34(+0.83%)
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.