Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.15 42.51 40.13 40.77 1,048,639 -2.07(-4.82%)
Feb 25, 2021 44.61 45.18 42.70 42.84 711,959 -2.44(-5.38%)
Feb 24, 2021 43.80 45.38 43.15 45.27 637,289 +1.12(+2.54%)
Feb 23, 2021 43.43 44.20 42.27 44.15 469,146 -0.29(-0.66%)
Feb 22, 2021 42.41 44.67 42.33 44.44 1,046,680 +2.71(+6.49%)
Feb 19, 2021 41.83 42.25 41.59 41.74 526,578 +0.44(+1.06%)
Feb 18, 2021 42.01 42.45 40.83 41.30 418,017 -0.72(-1.72%)
Feb 17, 2021 42.39 42.39 41.45 42.02 486,913 -0.79(-1.84%)
Feb 16, 2021 43.09 43.73 42.60 42.81 641,932 -0.28(-0.66%)
Feb 12, 2021 42.38 43.59 41.98 43.09 573,077 +0.49(+1.14%)
Feb 11, 2021 43.51 43.74 42.25 42.60 523,853 -0.69(-1.60%)
Feb 10, 2021 44.01 44.17 42.93 43.29 429,962 -0.42(-0.96%)
Feb 09, 2021 44.07 44.09 43.24 43.71 624,866 -0.04(-0.09%)
Feb 08, 2021 43.67 44.03 43.43 43.75 670,140 +0.93(+2.16%)
Feb 05, 2021 42.38 42.95 41.93 42.83 599,970 +0.99(+2.38%)
Feb 04, 2021 41.52 41.94 40.63 41.83 1,022,559 -0.76(-1.78%)
Feb 03, 2021 43.77 43.78 42.42 42.59 596,004 -0.39(-0.91%)
Feb 02, 2021 44.85 44.91 42.72 42.98 1,562,226 -4.82(-10.09%)
Feb 01, 2021 49.68 50.03 46.11 47.80 3,658,957 +5.15(+12.08%)
Jan 29, 2021 44.13 44.62 42.50 42.65 1,644,709 +0.83(+1.98%)
Jan 28, 2021 41.77 43.29 40.44 41.82 1,354,298 +3.23(+8.38%)
Jan 27, 2021 40.21 40.21 38.29 38.59 720,097 -2.21(-5.42%)
Jan 26, 2021 40.94 41.26 40.63 40.80 170,622 -0.04(-0.10%)
Jan 25, 2021 41.79 41.85 40.58 40.84 364,087 -0.68(-1.64%)
Jan 22, 2021 40.92 41.84 40.50 41.52 426,189 -0.57(-1.34%)
Jan 21, 2021 42.69 43.18 41.58 42.09 388,595 -0.62(-1.46%)
Jan 20, 2021 41.44 42.82 41.44 42.71 766,103 +1.97(+4.83%)
Jan 19, 2021 41.23 41.23 40.43 40.74 519,238 +0.19(+0.46%)
Jan 15, 2021 42.19 42.24 40.52 40.56 847,246 -2.08(-4.89%)
Jan 14, 2021 42.91 43.40 42.43 42.64 427,058 -0.17(-0.39%)
Jan 13, 2021 43.95 44.07 42.75 42.81 438,972 -1.16(-2.64%)
Jan 12, 2021 43.84 44.01 42.97 43.97 444,818 +0.19(+0.45%)
Jan 11, 2021 43.84 44.34 43.58 43.77 778,436 -1.03(-2.30%)
Jan 08, 2021 46.89 47.17 43.87 44.80 1,758,134 -3.13(-6.52%)
Jan 07, 2021 48.33 48.71 47.35 47.93 388,452 -0.33(-0.69%)
Jan 06, 2021 48.06 48.32 47.06 48.26 977,754 -0.20(-0.42%)
Jan 05, 2021 48.52 48.60 47.40 48.47 749,747 +0.54(+1.12%)
Jan 04, 2021 46.83 48.11 46.47 47.93 2,245,356 +3.49(+7.85%)
Dec 31, 2020 44.44 44.44 44.44 557,929 -0.85(-1.87%)
Dec 30, 2020 43.94 45.29 43.85 45.29 557,929 +1.61(+3.69%)
Dec 29, 2020 43.99 44.43 43.42 43.68 357,050 -0.01(-0.02%)
Dec 28, 2020 44.43 44.91 43.52 43.69 510,785 +0.19(+0.44%)
Dec 24, 2020 43.10 43.59 42.89 43.50 158,058 +0.40(+0.93%)
Dec 23, 2020 42.77 43.32 42.55 43.09 208,936 +0.78(+1.83%)
Dec 22, 2020 43.92 43.92 41.94 42.32 647,229 -1.74(-3.96%)
Dec 21, 2020 43.61 44.46 43.14 44.06 1,249,395 +0.70(+1.61%)
Dec 18, 2020 44.34 44.34 43.29 43.36 532,807 -1.12(-2.52%)
Dec 17, 2020 43.77 44.73 43.77 44.48 690,245 +1.96(+4.62%)
Dec 16, 2020 41.48 42.56 41.27 42.52 629,593 +1.49(+3.62%)
Dec 15, 2020 39.93 41.11 39.93 41.03 245,841 +1.79(+4.57%)
Dec 14, 2020 40.19 40.55 39.18 39.24 256,154 -0.96(-2.38%)
Dec 11, 2020 40.62 40.85 40.07 40.20 174,020 -0.30(-0.73%)
Dec 10, 2020 40.29 41.14 40.26 40.50 170,421 +0.32(+0.79%)
Dec 09, 2020 41.38 41.40 39.76 40.18 343,570 -1.42(-3.41%)
Dec 08, 2020 41.77 41.84 41.41 41.60 375,670 -0.10(-0.23%)
Dec 07, 2020 40.12 42.03 39.79 41.70 481,779 +1.36(+3.37%)
Dec 04, 2020 40.72 41.02 40.28 40.33 244,651 -0.34(-0.82%)
Dec 03, 2020 41.22 41.49 40.37 40.67 339,714 -0.22(-0.54%)
Dec 02, 2020 40.47 41.01 40.14 40.89 687,256 +0.35(+0.87%)
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.