Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.76 31.16 29.76 30.06 414,053 -0.86(-2.78%)
May 27, 2022 31.13 31.22 30.73 30.92 122,791 +0.19(+0.61%)
May 26, 2022 30.47 30.95 30.20 30.73 288,545 +0.27(+0.88%)
May 25, 2022 30.34 30.61 30.08 30.46 219,802 -0.18(-0.58%)
May 24, 2022 30.42 30.96 30.10 30.64 175,990 +0.35(+1.14%)
May 23, 2022 30.69 30.85 30.08 30.29 338,949 +0.12(+0.39%)
May 20, 2022 30.42 30.55 29.72 30.17 237,840 -0.01(-0.03%)
May 19, 2022 29.12 30.44 29.12 30.18 499,205 +1.80(+6.34%)
May 18, 2022 29.15 29.29 28.34 28.38 346,023 -0.96(-3.27%)
May 17, 2022 29.24 29.66 28.94 29.34 271,346 +0.55(+1.92%)
May 16, 2022 28.49 28.91 28.23 28.79 543,206 +0.33(+1.15%)
May 13, 2022 27.34 28.77 27.34 28.46 968,201 +1.08(+3.94%)
May 12, 2022 27.90 28.23 26.82 27.38 737,173 -1.26(-4.39%)
May 11, 2022 29.30 30.08 28.61 28.64 206,365 -0.20(-0.69%)
May 10, 2022 29.85 30.25 28.36 28.84 592,418 -0.55(-1.88%)
May 09, 2022 30.68 30.82 29.34 29.39 801,274 -2.05(-6.51%)
May 06, 2022 31.81 31.99 31.27 31.44 296,072 -0.52(-1.64%)
May 05, 2022 33.80 33.99 31.51 31.96 329,641 -1.60(-4.77%)
May 04, 2022 32.79 33.70 32.34 33.57 499,638 +0.81(+2.48%)
May 03, 2022 32.10 33.10 32.10 32.76 346,244 +0.82(+2.57%)
May 02, 2022 31.75 32.03 31.19 31.93 429,585 -0.55(-1.71%)
Apr 29, 2022 33.23 33.55 32.42 32.49 359,841 -0.47(-1.44%)
Apr 28, 2022 32.36 33.13 31.97 32.96 344,605 +0.63(+1.96%)
Apr 27, 2022 32.60 33.00 32.25 32.33 280,083 -0.24(-0.73%)
Apr 26, 2022 33.72 33.83 32.49 32.57 524,616 -1.21(-3.57%)
Apr 25, 2022 33.78 34.37 32.90 33.78 1,049,182 -1.31(-3.72%)
Apr 22, 2022 35.65 36.12 34.89 35.08 847,754 -1.18(-3.25%)
Apr 21, 2022 37.77 38.18 35.93 36.26 514,422 -2.08(-5.42%)
Apr 20, 2022 37.71 38.41 37.45 38.34 421,779 +0.47(+1.25%)
Apr 19, 2022 38.54 38.64 37.70 37.86 599,544 -1.04(-2.67%)
Apr 18, 2022 39.84 39.86 38.88 38.90 1,061,945 -0.12(-0.30%)
Apr 14, 2022 38.92 39.30 38.51 39.02 498,210 -0.10(-0.25%)
Apr 13, 2022 38.39 39.23 38.17 39.12 572,074 +1.19(+3.13%)
Apr 12, 2022 38.07 38.58 37.48 37.93 592,242 +0.56(+1.51%)
Apr 11, 2022 38.09 38.35 36.98 37.37 365,812 -0.12(-0.32%)
Apr 08, 2022 36.56 37.68 36.56 37.49 381,919 +0.93(+2.54%)
Apr 07, 2022 36.25 36.83 35.91 36.56 258,427 +0.47(+1.32%)
Apr 06, 2022 36.03 36.58 35.63 36.08 280,285 +0.04(+0.11%)
Apr 05, 2022 37.19 37.98 35.92 36.04 505,130 -0.95(-2.57%)
Apr 04, 2022 37.30 37.59 36.69 36.99 291,370 -0.03(-0.08%)
Apr 01, 2022 35.90 37.09 35.63 37.02 309,437 +1.04(+2.89%)
Mar 31, 2022 36.51 36.90 35.91 35.98 208,021 -0.37(-1.01%)
Mar 30, 2022 36.23 37.02 36.07 36.35 343,235 +0.15(+0.41%)
Mar 29, 2022 35.05 36.26 34.82 36.20 502,717 +0.58(+1.64%)
Mar 28, 2022 36.37 36.47 35.37 35.62 389,235 -1.22(-3.30%)
Mar 25, 2022 36.87 36.87 36.40 36.83 301,962 -0.07(-0.19%)
Mar 24, 2022 37.09 37.92 36.73 36.90 435,767 +0.30(+0.81%)
Mar 23, 2022 36.49 36.75 36.07 36.60 242,340 +0.47(+1.31%)
Mar 22, 2022 36.60 36.67 35.79 36.13 416,891 -0.55(-1.51%)
Mar 21, 2022 36.29 37.14 36.22 36.68 462,698 +0.74(+2.06%)
Mar 18, 2022 36.12 36.44 35.64 35.94 350,102 -0.38(-1.04%)
Mar 17, 2022 35.87 37.17 35.87 36.32 422,512 +0.81(+2.28%)
Mar 16, 2022 35.26 35.51 34.43 35.51 395,414 +0.15(+0.42%)
Mar 15, 2022 34.26 35.79 34.14 35.36 325,364 +0.35(+0.99%)
Mar 14, 2022 36.15 36.16 34.75 35.01 597,268 -1.75(-4.76%)
Mar 11, 2022 36.56 37.03 36.20 36.76 289,454 -0.74(-1.98%)
Mar 10, 2022 36.87 37.74 36.83 37.50 389,428 +0.96(+2.63%)
Mar 09, 2022 35.90 36.97 35.34 36.55 421,096 -0.52(-1.41%)
Mar 08, 2022 37.47 38.95 36.46 37.07 1,829,668 +0.26(+0.70%)
Mar 07, 2022 36.36 37.15 35.75 36.81 1,117,024 +0.72(+2.00%)
Mar 04, 2022 35.66 36.35 35.34 36.09 585,018 +0.92(+2.62%)
Mar 03, 2022 35.32 35.34 34.49 35.17 389,028 -0.17(-0.48%)
Mar 02, 2022 34.96 35.43 34.57 35.34 249,976 +0.04(+0.11%)
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.