Skip to main content

GX Silver Miners ETF (NY: SIL )

27.34 +0.47 (+1.75%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.37 28.48 27.90 28.00 341,029 -0.42(-1.47%)
Dec 29, 2022 28.79 28.95 28.39 28.42 343,181 -0.04(-0.13%)
Dec 28, 2022 28.98 29.08 28.36 28.46 426,367 -0.71(-2.45%)
Dec 27, 2022 28.79 29.54 28.56 29.17 573,679 +0.63(+2.22%)
Dec 23, 2022 28.31 28.69 27.79 28.54 302,779 +0.31(+1.09%)
Dec 22, 2022 27.99 28.26 27.46 28.23 449,113 -0.21(-0.73%)
Dec 21, 2022 28.50 28.74 28.29 28.44 322,217 +0.21(+0.74%)
Dec 20, 2022 27.64 28.39 27.54 28.23 471,112 +1.16(+4.29%)
Dec 19, 2022 27.90 28.07 26.95 27.07 373,348 -0.81(-2.92%)
Dec 16, 2022 27.41 27.89 27.30 27.88 1,030,600 +0.51(+1.85%)
Dec 15, 2022 27.90 27.91 27.34 27.38 1,286,206 -1.19(-4.17%)
Dec 14, 2022 28.87 29.09 28.18 28.57 1,286,359 -0.38(-1.30%)
Dec 13, 2022 29.10 29.61 28.57 28.94 495,734 +0.62(+2.21%)
Dec 12, 2022 28.15 28.42 27.95 28.32 424,596 +0.03(+0.10%)
Dec 09, 2022 28.75 29.26 28.27 28.29 551,277 -0.43(-1.49%)
Dec 08, 2022 28.95 29.15 28.45 28.72 420,394 +0.00(+0.00%)
Dec 07, 2022 28.14 28.91 28.08 28.72 283,245 +0.77(+2.77%)
Dec 06, 2022 28.30 28.50 27.89 27.94 326,954 -0.20(-0.71%)
Dec 05, 2022 28.86 29.08 27.97 28.14 612,918 -1.12(-3.83%)
Dec 02, 2022 28.69 29.48 28.37 29.26 383,845 +0.01(+0.03%)
Dec 01, 2022 29.06 29.40 28.64 29.25 802,312 +0.87(+3.08%)
Nov 30, 2022 27.75 28.56 27.40 28.38 430,717 +0.99(+3.62%)
Nov 29, 2022 27.28 27.65 27.21 27.39 171,537 +0.42(+1.54%)
Nov 28, 2022 28.07 28.07 26.85 26.97 455,434 -1.25(-4.43%)
Nov 25, 2022 28.31 28.56 28.04 28.22 175,266 -0.42(-1.45%)
Nov 23, 2022 28.06 28.75 27.90 28.64 374,979 +0.61(+2.19%)
Nov 22, 2022 27.23 28.11 27.16 28.02 399,212 +1.00(+3.71%)
Nov 21, 2022 26.89 27.08 26.56 27.02 240,350 -0.13(-0.48%)
Nov 18, 2022 27.09 27.30 26.80 27.15 286,026 +0.24(+0.88%)
Nov 17, 2022 26.74 26.98 26.44 26.91 304,501 -0.42(-1.52%)
Nov 16, 2022 27.41 27.61 27.23 27.33 355,547 -0.20(-0.72%)
Nov 15, 2022 28.48 28.62 27.39 27.53 622,477 -0.57(-2.01%)
Nov 14, 2022 27.87 28.35 27.83 28.09 430,833 +0.09(+0.32%)
Nov 11, 2022 27.71 28.14 27.38 28.00 417,307 +0.30(+1.07%)
Nov 10, 2022 27.44 27.90 26.86 27.70 464,835 +1.68(+6.44%)
Nov 09, 2022 26.63 26.91 25.88 26.03 261,441 -0.59(-2.20%)
Nov 08, 2022 25.93 27.24 25.65 26.61 746,930 +0.75(+2.92%)
Nov 07, 2022 25.79 26.16 25.59 25.86 252,589 +0.21(+0.81%)
Nov 04, 2022 24.67 25.72 24.66 25.65 460,826 +2.08(+8.84%)
Nov 03, 2022 23.58 23.94 23.19 23.57 313,757 -0.36(-1.49%)
Nov 02, 2022 25.38 25.59 23.89 23.92 289,233 -1.31(-5.19%)
Nov 01, 2022 25.41 25.73 25.11 25.23 348,960 +0.42(+1.68%)
Oct 31, 2022 24.63 25.00 24.49 24.82 343,309 -0.12(-0.48%)
Oct 28, 2022 24.88 25.00 24.43 24.94 290,017 -0.27(-1.06%)
Oct 27, 2022 25.58 25.81 25.09 25.20 183,736 -0.29(-1.13%)
Oct 26, 2022 25.10 26.03 25.10 25.49 415,720 +0.61(+2.43%)
Oct 25, 2022 24.60 25.07 24.46 24.89 369,192 +0.47(+1.91%)
Oct 24, 2022 24.47 24.55 23.92 24.42 450,367 -0.28(-1.12%)
Oct 21, 2022 23.65 24.76 23.57 24.70 439,254 +1.13(+4.80%)
Oct 20, 2022 23.39 24.18 23.31 23.57 215,711 +0.31(+1.32%)
Oct 19, 2022 23.65 23.67 23.13 23.26 126,083 -0.71(-2.98%)
Oct 18, 2022 24.13 24.20 23.69 23.97 189,031 +0.12(+0.50%)
Oct 17, 2022 23.87 24.36 23.80 23.86 270,493 +0.55(+2.34%)
Oct 14, 2022 24.27 24.40 23.16 23.31 234,583 -1.14(-4.67%)
Oct 13, 2022 23.56 24.56 23.09 24.45 416,490 -0.10(-0.40%)
Oct 12, 2022 24.25 24.67 23.95 24.55 314,293 +0.42(+1.73%)
Oct 11, 2022 24.31 25.02 24.11 24.13 375,886 -0.33(-1.34%)
Oct 10, 2022 24.45 24.89 24.13 24.46 717,458 -0.31(-1.24%)
Oct 07, 2022 25.64 25.80 24.73 24.77 266,386 -1.33(-5.09%)
Oct 06, 2022 25.62 26.17 25.51 26.10 289,313 +0.34(+1.31%)
Oct 05, 2022 25.38 25.77 24.90 25.76 517,933 -0.28(-1.07%)
Oct 04, 2022 25.90 26.40 25.51 26.04 594,174 +0.73(+2.90%)
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.