Skip to main content

GX Silver Miners ETF (NY: SIL )

26.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.82 29.41 28.80 29.11 396,241 +0.17(+0.59%)
Aug 29, 2019 29.68 29.79 28.61 28.94 789,133 -0.62(-2.11%)
Aug 28, 2019 29.60 29.96 29.12 29.56 770,268 +0.18(+0.61%)
Aug 27, 2019 28.34 29.46 28.34 29.38 953,550 +1.33(+4.74%)
Aug 26, 2019 28.28 28.48 27.92 28.05 537,406 +0.01(+0.03%)
Aug 23, 2019 27.20 28.10 27.20 28.04 533,589 +1.07(+3.95%)
Aug 22, 2019 27.09 27.25 26.98 26.98 207,709 -0.22(-0.80%)
Aug 21, 2019 27.03 27.31 26.93 27.19 205,780 +0.12(+0.45%)
Aug 20, 2019 26.40 27.23 26.34 27.07 300,159 +0.79(+3.01%)
Aug 19, 2019 26.04 26.60 25.79 26.28 491,388 -0.31(-1.17%)
Aug 16, 2019 26.80 26.95 26.44 26.59 365,483 -0.36(-1.33%)
Aug 15, 2019 26.77 27.11 26.51 26.95 316,492 +0.18(+0.67%)
Aug 14, 2019 27.47 27.52 26.71 26.77 597,946 -0.19(-0.70%)
Aug 13, 2019 28.10 28.10 26.49 26.96 906,946 -0.73(-2.62%)
Aug 12, 2019 28.02 28.19 27.53 27.68 379,968 -0.09(-0.34%)
Aug 09, 2019 27.85 28.17 27.73 27.78 560,422 -0.31(-1.11%)
Aug 08, 2019 27.16 28.24 26.95 28.09 1,671,337 +0.78(+2.87%)
Aug 07, 2019 27.64 27.98 27.20 27.31 1,122,480 +0.43(+1.61%)
Aug 06, 2019 26.71 27.01 26.57 26.87 574,930 +0.16(+0.60%)
Aug 05, 2019 26.79 27.33 26.67 26.71 668,719 +0.65(+2.50%)
Aug 02, 2019 26.41 26.59 25.98 26.06 404,938 -0.57(-2.12%)
Aug 01, 2019 25.27 26.74 25.00 26.63 661,514 +0.91(+3.56%)
Jul 31, 2019 26.78 26.80 25.67 25.71 803,041 -1.24(-4.62%)
Jul 30, 2019 26.97 27.18 26.72 26.96 414,727 -0.15(-0.56%)
Jul 29, 2019 26.82 27.14 26.55 27.11 301,224 +0.31(+1.16%)
Jul 26, 2019 27.02 27.19 26.64 26.80 308,423 -0.22(-0.80%)
Jul 25, 2019 27.74 27.74 26.89 27.01 474,844 -0.80(-2.88%)
Jul 24, 2019 27.40 27.83 27.37 27.81 441,267 +0.75(+2.79%)
Jul 23, 2019 27.42 27.64 26.90 27.06 593,424 -0.36(-1.31%)
Jul 22, 2019 27.24 27.55 27.11 27.42 818,628 +0.42(+1.57%)
Jul 19, 2019 27.49 27.78 26.82 26.99 1,185,117 -0.54(-1.95%)
Jul 18, 2019 26.73 27.60 26.40 27.53 953,836 +0.83(+3.11%)
Jul 17, 2019 25.72 26.75 25.72 26.70 698,905 +1.18(+4.62%)
Jul 16, 2019 25.00 25.74 24.92 25.52 621,844 +0.44(+1.77%)
Jul 15, 2019 24.88 24.92 24.65 25.08 185,290 +0.26(+1.06%)
Jul 12, 2019 24.65 24.90 24.61 24.82 128,757 +0.21(+0.84%)
Jul 11, 2019 24.99 24.99 24.39 24.61 169,976 -0.30(-1.21%)
Jul 10, 2019 24.83 24.94 24.52 24.91 280,165 +0.42(+1.73%)
Jul 09, 2019 24.50 24.60 24.28 24.49 294,061 -0.13(-0.54%)
Jul 08, 2019 24.92 24.93 24.58 24.62 135,165 -0.22(-0.87%)
Jul 05, 2019 24.61 24.90 24.38 24.83 170,651 -0.24(-0.94%)
Jul 03, 2019 25.12 25.26 24.95 25.07 111,999 -0.05(-0.19%)
Jul 02, 2019 24.63 25.15 24.45 25.12 268,126 +0.78(+3.22%)
Jul 01, 2019 24.70 24.83 24.31 24.34 147,121 -0.94(-3.73%)
Jun 28, 2019 25.21 25.31 25.09 25.28 134,802 +0.15(+0.60%)
Jun 27, 2019 25.14 25.22 24.97 25.13 168,923 -0.21(-0.83%)
Jun 26, 2019 25.11 25.51 24.97 25.34 213,581 -0.11(-0.44%)
Jun 25, 2019 25.69 25.88 25.05 25.45 444,791 -0.11(-0.44%)
Jun 24, 2019 25.07 25.62 24.99 25.56 582,781 +0.74(+2.99%)
Jun 21, 2019 24.82 24.93 24.48 24.82 1,741,384 +0.02(+0.08%)
Jun 20, 2019 24.67 24.89 24.47 24.80 809,279 +1.04(+4.39%)
Jun 19, 2019 23.49 23.89 23.40 23.76 87,381 +0.19(+0.80%)
Jun 18, 2019 23.74 23.84 23.39 23.57 137,895 +0.14(+0.60%)
Jun 17, 2019 23.32 23.46 23.20 23.43 51,741 +0.18(+0.77%)
Jun 14, 2019 23.59 23.75 23.06 23.25 184,474 -0.08(-0.36%)
Jun 13, 2019 23.03 23.37 22.97 23.34 82,085 +0.32(+1.39%)
Jun 12, 2019 22.96 23.12 22.92 23.02 112,395 +0.24(+1.07%)
Jun 11, 2019 22.41 22.84 22.41 22.77 51,224 +0.32(+1.42%)
Jun 10, 2019 22.45 22.55 22.31 22.45 221,949 -0.28(-1.24%)
Jun 07, 2019 22.89 23.08 22.65 22.73 187,561 +0.10(+0.46%)
Jun 06, 2019 22.64 22.83 22.47 22.63 114,063 +0.10(+0.46%)
Jun 05, 2019 22.65 22.92 22.29 22.53 147,934 +0.02(+0.08%)
Jun 04, 2019 22.31 22.61 22.22 22.51 272,655 +0.08(+0.33%)
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.