Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.95 UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 47.98 48.79 47.46 47.37 603,510 -0.05(-0.10%)
Aug 28, 2020 46.45 47.58 46.38 47.42 876,717 +1.85(+4.05%)
Aug 27, 2020 47.02 47.16 44.60 45.57 529,657 -0.63(-1.36%)
Aug 26, 2020 44.40 46.30 44.02 46.20 432,659 +1.41(+3.15%)
Aug 25, 2020 44.65 44.84 43.53 44.79 410,028 +0.11(+0.24%)
Aug 24, 2020 45.70 45.80 44.45 44.68 429,427 -0.48(-1.07%)
Aug 21, 2020 45.69 45.69 44.28 45.17 554,882 -1.25(-2.69%)
Aug 20, 2020 45.37 46.56 45.22 46.41 558,072 +0.77(+1.69%)
Aug 19, 2020 46.82 47.17 45.43 45.64 619,379 -1.58(-3.34%)
Aug 18, 2020 48.65 48.71 46.67 47.22 641,776 -0.47(-0.99%)
Aug 17, 2020 46.99 47.73 46.66 47.69 602,966 +2.11(+4.62%)
Aug 14, 2020 45.78 46.15 44.85 45.58 575,061 -0.66(-1.42%)
Aug 13, 2020 45.33 46.75 44.86 46.24 838,019 +2.03(+4.59%)
Aug 12, 2020 44.98 45.41 44.17 44.21 870,241 +0.92(+2.12%)
Aug 11, 2020 45.17 45.80 43.13 43.29 1,964,201 -4.61(-9.62%)
Aug 10, 2020 48.32 49.65 47.52 47.90 1,102,520 +0.22(+0.47%)
Aug 07, 2020 48.60 48.73 46.89 47.68 1,026,045 -2.06(-4.14%)
Aug 06, 2020 50.97 51.09 48.90 49.74 1,435,992 -0.06(-0.12%)
Aug 05, 2020 50.24 51.09 48.85 49.80 1,256,314 +1.00(+2.04%)
Aug 04, 2020 46.35 48.89 45.90 48.80 1,058,584 +2.22(+4.77%)
Aug 03, 2020 46.88 46.96 45.56 46.58 848,705 -0.14(-0.29%)
Jul 31, 2020 46.55 46.82 46.06 46.71 681,546 +0.97(+2.11%)
Jul 30, 2020 45.92 46.72 44.97 45.75 945,821 -1.71(-3.60%)
Jul 29, 2020 47.79 48.18 46.40 47.46 1,103,992 -0.13(-0.26%)
Jul 28, 2020 47.39 48.41 46.92 47.58 1,257,295 -0.72(-1.50%)
Jul 27, 2020 47.83 48.75 47.66 48.31 2,447,268 +2.98(+6.57%)
Jul 24, 2020 44.45 45.57 44.20 45.33 1,208,384 +1.36(+3.10%)
Jul 23, 2020 45.04 45.63 43.04 43.97 1,505,676 -1.21(-2.67%)
Jul 22, 2020 44.54 45.41 44.06 45.18 1,934,352 +2.11(+4.89%)
Jul 21, 2020 43.32 44.03 42.82 43.07 1,869,142 +1.38(+3.31%)
Jul 20, 2020 40.55 41.96 40.34 41.69 987,341 +1.93(+4.86%)
Jul 17, 2020 38.89 39.84 38.64 39.75 971,095 +1.52(+3.97%)
Jul 16, 2020 38.61 39.10 37.88 38.24 480,249 -0.82(-2.10%)
Jul 15, 2020 38.75 39.25 37.90 39.06 647,492 +0.74(+1.94%)
Jul 14, 2020 37.11 38.41 36.63 38.31 439,132 +1.09(+2.93%)
Jul 13, 2020 39.11 39.47 37.12 37.22 773,575 -0.92(-2.41%)
Jul 10, 2020 38.43 38.63 37.71 38.14 441,980 +0.08(+0.20%)
Jul 09, 2020 38.41 38.89 37.16 38.06 1,191,150 +0.13(+0.33%)
Jul 08, 2020 37.07 38.03 37.06 37.94 1,249,989 +1.62(+4.47%)
Jul 07, 2020 35.56 36.62 35.47 36.31 899,636 +0.68(+1.90%)
Jul 06, 2020 35.95 36.10 35.20 35.64 565,574 +0.64(+1.82%)
Jul 02, 2020 35.45 35.95 34.99 35.00 528,493 -0.54(-1.52%)
Jul 01, 2020 35.86 35.93 34.60 35.54 658,014 -0.23(-0.65%)
Jun 30, 2020 34.50 35.83 34.08 35.77 585,300 +1.30(+3.78%)
Jun 29, 2020 34.30 34.49 33.89 34.47 221,198 +0.34(+0.99%)
Jun 26, 2020 33.87 34.27 33.02 34.13 291,209 +0.05(+0.14%)
Jun 25, 2020 33.83 34.13 33.22 34.08 262,650 +0.36(+1.06%)
Jun 24, 2020 34.59 34.88 33.39 33.73 644,198 -1.12(-3.20%)
Jun 23, 2020 34.90 35.37 34.52 34.84 426,421 +0.63(+1.83%)
Jun 22, 2020 33.56 34.63 33.45 34.22 830,920 +1.51(+4.62%)
Jun 19, 2020 32.15 33.27 32.10 32.71 449,020 +0.97(+3.06%)
Jun 18, 2020 32.19 32.44 31.64 31.73 198,987 -0.61(-1.88%)
Jun 17, 2020 32.48 32.71 32.12 32.34 339,804 +0.13(+0.39%)
Jun 16, 2020 33.37 33.68 32.10 32.22 424,457 -0.78(-2.36%)
Jun 15, 2020 31.42 33.26 30.74 33.00 534,451 +0.44(+1.36%)
Jun 12, 2020 32.96 33.40 32.20 32.55 472,396 +0.29(+0.90%)
Jun 11, 2020 35.21 35.21 31.91 32.26 980,379 -2.59(-7.43%)
Jun 10, 2020 33.63 34.96 32.74 34.85 705,526 +1.90(+5.75%)
Jun 09, 2020 33.39 33.78 32.90 32.96 282,733 -0.26(-0.78%)
Jun 08, 2020 32.94 33.27 32.46 33.22 577,099 +0.64(+1.98%)
Jun 05, 2020 32.58 32.67 31.71 32.57 652,649 -0.82(-2.45%)
Jun 04, 2020 33.58 33.89 33.11 33.39 504,914 +0.18(+0.55%)
Jun 03, 2020 33.54 33.68 32.76 33.21 772,495 -1.21(-3.52%)
Jun 02, 2020 36.24 36.24 34.27 34.42 902,159 -1.70(-4.72%)
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.