Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.01 31.42 30.00 30.30 410,700 -0.87(-2.78%)
May 27, 2022 31.39 31.47 30.98 31.17 121,797 +0.19(+0.61%)
May 26, 2022 30.72 31.20 30.45 30.98 286,209 +0.27(+0.88%)
May 25, 2022 30.59 30.86 30.33 30.71 218,022 -0.18(-0.58%)
May 24, 2022 30.67 31.21 30.35 30.89 174,565 +0.35(+1.14%)
May 23, 2022 30.94 31.10 30.32 30.54 336,204 +0.12(+0.39%)
May 20, 2022 30.67 30.80 29.96 30.42 235,915 -0.01(-0.03%)
May 19, 2022 29.35 30.69 29.35 30.43 495,163 +1.82(+6.34%)
May 18, 2022 29.38 29.53 28.58 28.62 343,221 -0.97(-3.27%)
May 17, 2022 29.48 29.90 29.17 29.58 269,149 +0.56(+1.92%)
May 16, 2022 28.72 29.14 28.47 29.02 538,808 +0.33(+1.15%)
May 13, 2022 27.57 29.00 27.57 28.69 960,361 +1.09(+3.94%)
May 12, 2022 28.13 28.47 27.04 27.61 731,204 -1.27(-4.39%)
May 11, 2022 29.54 30.32 28.84 28.87 204,694 -0.20(-0.69%)
May 10, 2022 30.09 30.50 28.59 29.07 587,621 -0.56(-1.88%)
May 09, 2022 30.93 31.07 29.58 29.63 794,786 -2.06(-6.51%)
May 06, 2022 32.07 32.25 31.53 31.70 293,674 -0.53(-1.64%)
May 05, 2022 34.08 34.27 31.77 32.23 326,972 -1.62(-4.77%)
May 04, 2022 33.05 33.97 32.60 33.84 495,593 +0.82(+2.48%)
May 03, 2022 32.37 33.37 32.37 33.02 343,440 +0.83(+2.57%)
May 02, 2022 32.01 32.30 31.45 32.20 426,106 -0.56(-1.71%)
Apr 29, 2022 33.50 33.82 32.68 32.75 356,928 -0.48(-1.44%)
Apr 28, 2022 32.62 33.40 32.24 33.23 341,815 +0.64(+1.96%)
Apr 27, 2022 32.86 33.27 32.51 32.59 277,815 -0.24(-0.73%)
Apr 26, 2022 33.99 34.11 32.75 32.83 520,368 -1.22(-3.57%)
Apr 25, 2022 34.06 34.65 33.17 34.05 1,040,687 -1.32(-3.72%)
Apr 22, 2022 35.95 36.41 35.18 35.37 840,889 -1.19(-3.25%)
Apr 21, 2022 38.08 38.49 36.23 36.55 510,257 -2.09(-5.42%)
Apr 20, 2022 38.02 38.72 37.75 38.65 418,364 +0.48(+1.25%)
Apr 19, 2022 38.86 38.96 38.01 38.17 594,690 -1.05(-2.67%)
Apr 18, 2022 40.16 40.18 39.20 39.22 1,053,346 -0.12(-0.30%)
Apr 14, 2022 39.24 39.62 38.83 39.34 494,176 -0.10(-0.25%)
Apr 13, 2022 38.70 39.55 38.48 39.44 567,442 +1.20(+3.13%)
Apr 12, 2022 38.38 38.90 37.78 38.24 587,447 +0.57(+1.51%)
Apr 11, 2022 38.40 38.66 37.28 37.67 362,850 -0.12(-0.32%)
Apr 08, 2022 36.86 37.99 36.86 37.79 378,827 +0.94(+2.54%)
Apr 07, 2022 36.54 37.13 36.21 36.85 256,335 +0.48(+1.32%)
Apr 06, 2022 36.32 36.88 35.93 36.37 278,016 +0.04(+0.11%)
Apr 05, 2022 37.49 38.29 36.22 36.33 501,040 -0.96(-2.57%)
Apr 04, 2022 37.60 37.90 36.99 37.29 289,011 -0.03(-0.08%)
Apr 01, 2022 36.20 37.39 35.92 37.32 306,931 +1.05(+2.89%)
Mar 31, 2022 36.80 37.20 36.21 36.27 206,336 -0.37(-1.01%)
Mar 30, 2022 36.52 37.32 36.36 36.64 340,456 +0.15(+0.41%)
Mar 29, 2022 35.34 36.55 35.11 36.49 498,647 +0.59(+1.64%)
Mar 28, 2022 36.66 36.77 35.66 35.91 386,084 -1.23(-3.30%)
Mar 25, 2022 37.17 37.17 36.70 37.13 299,517 -0.07(-0.19%)
Mar 24, 2022 37.39 38.23 37.03 37.20 432,238 +0.30(+0.81%)
Mar 23, 2022 36.78 37.05 36.36 36.90 240,378 +0.48(+1.31%)
Mar 22, 2022 36.90 36.97 36.09 36.42 413,515 -0.56(-1.51%)
Mar 21, 2022 36.58 37.44 36.51 36.98 458,952 +0.75(+2.06%)
Mar 18, 2022 36.41 36.73 35.94 36.24 347,267 -0.38(-1.04%)
Mar 17, 2022 36.17 37.47 36.17 36.61 419,091 +0.82(+2.28%)
Mar 16, 2022 35.55 35.80 34.71 35.80 392,213 +0.15(+0.42%)
Mar 15, 2022 34.54 36.09 34.42 35.65 322,729 +0.35(+0.99%)
Mar 14, 2022 36.44 36.45 35.04 35.30 592,432 -1.77(-4.76%)
Mar 11, 2022 36.86 37.33 36.49 37.06 287,110 -0.75(-1.98%)
Mar 10, 2022 37.17 38.05 37.13 37.81 386,275 +0.97(+2.63%)
Mar 09, 2022 36.20 37.27 35.63 36.84 417,686 -0.53(-1.41%)
Mar 08, 2022 37.77 39.27 36.75 37.37 1,814,853 +0.26(+0.70%)
Mar 07, 2022 36.65 37.45 36.04 37.11 1,107,980 +0.73(+2.00%)
Mar 04, 2022 35.96 36.64 35.63 36.38 580,281 +0.93(+2.62%)
Mar 03, 2022 35.61 35.63 34.77 35.46 385,878 -0.17(-0.48%)
Mar 02, 2022 35.25 35.72 34.85 35.63 247,952 +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.