Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.81 42.22 41.33 41.60 104,786 -0.39(-0.94%)
Jul 29, 2021 41.79 42.52 41.79 42.00 227,311 +1.04(+2.53%)
Jul 28, 2021 39.94 41.05 39.94 40.96 174,350 +0.96(+2.39%)
Jul 27, 2021 40.18 40.42 39.45 40.00 151,030 -0.18(-0.44%)
Jul 26, 2021 39.74 40.61 39.74 40.18 153,726 +0.40(+1.02%)
Jul 23, 2021 39.86 39.93 39.35 39.78 227,620 -0.12(-0.30%)
Jul 22, 2021 40.03 40.17 39.36 39.89 231,309 -0.15(-0.37%)
Jul 21, 2021 38.96 40.22 38.86 40.04 1,450,335 +1.05(+2.68%)
Jul 20, 2021 39.13 39.44 38.77 39.00 845,716 -0.05(-0.13%)
Jul 19, 2021 39.50 39.85 38.68 39.05 1,090,474 -1.22(-3.04%)
Jul 16, 2021 41.67 41.70 40.11 40.27 377,831 -1.71(-4.06%)
Jul 15, 2021 41.92 42.29 41.55 41.98 111,433 +0.14(+0.33%)
Jul 14, 2021 42.33 42.45 41.66 41.84 195,792 +0.54(+1.31%)
Jul 13, 2021 41.08 42.08 40.94 41.30 439,214 +0.34(+0.82%)
Jul 12, 2021 41.47 41.83 40.87 40.96 502,958 -0.76(-1.82%)
Jul 09, 2021 41.11 41.92 41.11 41.72 132,985 +0.80(+1.95%)
Jul 08, 2021 42.03 42.21 40.62 40.92 393,598 -1.21(-2.88%)
Jul 07, 2021 42.43 42.57 41.78 42.13 250,618 -0.11(-0.26%)
Jul 06, 2021 43.05 43.36 41.96 42.24 299,048 -0.37(-0.86%)
Jul 02, 2021 42.59 42.86 42.10 42.61 242,001 +0.60(+1.43%)
Jul 01, 2021 42.63 42.63 41.53 42.01 145,290 -0.11(-0.26%)
Jun 30, 2021 41.50 42.18 41.38 42.11 274,855 +0.65(+1.57%)
Jun 29, 2021 41.42 41.90 41.08 41.46 272,173 -0.69(-1.64%)
Jun 28, 2021 42.68 42.95 41.79 42.15 196,139 -0.46(-1.08%)
Jun 25, 2021 43.42 43.42 42.50 42.62 188,370 -0.29(-0.69%)
Jun 24, 2021 43.17 43.18 42.66 42.91 130,020 +0.16(+0.37%)
Jun 23, 2021 43.29 43.73 42.62 42.75 321,904 -0.17(-0.39%)
Jun 22, 2021 42.86 43.10 42.34 42.92 210,130 -0.10(-0.23%)
Jun 21, 2021 42.94 43.13 42.16 43.02 501,042 +0.47(+1.11%)
Jun 18, 2021 43.39 43.76 42.49 42.55 440,843 -0.92(-2.12%)
Jun 17, 2021 44.05 44.62 43.22 43.47 1,112,933 -2.11(-4.63%)
Jun 16, 2021 46.21 46.77 45.45 45.58 509,184 -0.71(-1.53%)
Jun 15, 2021 47.01 47.34 45.92 46.29 318,561 -0.82(-1.73%)
Jun 14, 2021 46.36 47.57 46.16 47.10 280,006 -0.13(-0.27%)
Jun 11, 2021 47.98 48.17 47.07 47.23 341,550 -0.70(-1.46%)
Jun 10, 2021 46.78 47.98 46.70 47.93 349,078 +1.32(+2.82%)
Jun 09, 2021 46.72 47.23 46.55 46.61 210,807 -0.04(-0.08%)
Jun 08, 2021 47.23 47.35 46.62 46.65 267,754 -0.72(-1.51%)
Jun 07, 2021 47.30 47.54 46.73 47.37 263,256 -0.18(-0.37%)
Jun 04, 2021 47.08 47.85 47.08 47.55 472,738 +0.89(+1.92%)
Jun 03, 2021 47.09 47.25 46.38 46.65 679,838 -1.87(-3.85%)
Jun 02, 2021 48.47 48.66 47.90 48.52 583,871 +0.27(+0.55%)
Jun 01, 2021 48.52 49.05 47.96 48.25 596,607 +0.42(+0.88%)
May 28, 2021 47.23 47.86 47.16 47.83 291,380 +0.21(+0.43%)
May 27, 2021 47.25 47.73 46.68 47.63 382,352 +0.50(+1.06%)
May 26, 2021 47.64 48.02 47.09 47.12 380,749 -0.33(-0.70%)
May 25, 2021 47.28 47.81 46.32 47.46 329,567 +0.17(+0.35%)
May 24, 2021 47.15 47.45 46.95 47.29 269,155 +0.45(+0.96%)
May 21, 2021 47.59 47.74 46.44 46.84 396,880 -0.31(-0.67%)
May 20, 2021 46.64 47.59 46.31 47.15 383,387 +0.65(+1.39%)
May 19, 2021 46.50 47.54 46.04 46.51 639,348 -0.83(-1.76%)
May 18, 2021 47.50 47.59 46.54 47.34 645,438 +0.15(+0.31%)
May 17, 2021 44.93 47.41 44.79 47.19 2,216,200 +2.62(+5.88%)
May 14, 2021 43.64 44.71 43.44 44.57 1,208,544 +1.54(+3.58%)
May 13, 2021 43.60 43.60 42.55 43.03 338,232 -0.83(-1.88%)
May 12, 2021 45.00 45.32 43.72 43.85 332,139 -1.30(-2.87%)
May 11, 2021 43.78 45.17 43.26 45.15 447,250 +0.72(+1.61%)
May 10, 2021 45.65 45.95 44.34 44.43 907,095 -0.34(-0.77%)
May 07, 2021 44.63 44.96 43.95 44.78 596,377 +0.53(+1.20%)
May 06, 2021 42.34 44.79 42.34 44.25 1,044,291 +2.10(+4.99%)
May 05, 2021 42.17 42.66 41.76 42.14 188,884 +0.13(+0.30%)
May 04, 2021 42.73 43.30 41.69 42.02 380,778 -0.69(-1.61%)
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.