Skip to main content

Gx Silver Miners ETF (NY: SIL )

27.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.48 23.69 23.18 23.31 727,129 -0.04(-0.17%)
Aug 30, 2022 23.91 23.96 23.18 23.35 339,266 -0.57(-2.38%)
Aug 29, 2022 23.96 24.43 23.79 23.92 200,421 -0.16(-0.66%)
Aug 26, 2022 25.08 25.23 23.92 24.08 282,928 -1.02(-4.06%)
Aug 25, 2022 25.12 25.29 24.81 25.10 245,197 +0.16(+0.64%)
Aug 24, 2022 24.40 24.99 24.15 24.94 207,117 +0.41(+1.67%)
Aug 23, 2022 23.99 24.99 23.99 24.53 263,448 +0.51(+2.12%)
Aug 22, 2022 23.91 24.10 23.62 24.02 303,624 -0.20(-0.83%)
Aug 19, 2022 24.81 24.81 24.14 24.22 232,604 -0.77(-3.08%)
Aug 18, 2022 24.99 25.18 24.70 24.99 260,697 +0.04(+0.16%)
Aug 17, 2022 26.01 26.01 24.85 24.95 499,739 -1.27(-4.84%)
Aug 16, 2022 26.29 26.35 25.92 26.22 177,323 -0.07(-0.27%)
Aug 15, 2022 26.02 26.40 25.87 26.29 246,712 -0.41(-1.54%)
Aug 12, 2022 26.35 26.80 26.16 26.70 357,921 +0.57(+2.18%)
Aug 11, 2022 27.09 27.25 26.11 26.13 551,846 -1.00(-3.69%)
Aug 10, 2022 27.19 27.62 26.84 27.13 327,211 +0.35(+1.31%)
Aug 09, 2022 27.01 27.06 26.42 26.78 212,827 -0.15(-0.56%)
Aug 08, 2022 26.72 27.25 26.72 26.93 367,685 +0.69(+2.63%)
Aug 05, 2022 25.81 26.26 25.28 26.24 328,513 -0.07(-0.27%)
Aug 04, 2022 25.73 26.65 25.40 26.31 314,662 +0.99(+3.91%)
Aug 03, 2022 25.99 25.99 25.07 25.32 273,349 -0.55(-2.13%)
Aug 02, 2022 26.41 26.73 25.85 25.87 1,271,676 -0.53(-2.01%)
Aug 01, 2022 26.56 26.64 26.07 26.40 464,728 +0.02(+0.08%)
Jul 29, 2022 26.08 26.57 25.54 26.38 998,830 +0.46(+1.77%)
Jul 28, 2022 25.64 26.28 25.30 25.92 1,058,778 +0.91(+3.64%)
Jul 27, 2022 24.18 25.07 23.92 25.01 324,517 +0.87(+3.60%)
Jul 26, 2022 23.88 24.27 23.83 24.14 346,852 +0.30(+1.26%)
Jul 25, 2022 24.15 24.26 23.48 23.84 273,747 -0.29(-1.20%)
Jul 22, 2022 24.40 25.19 24.09 24.13 583,888 -0.12(-0.49%)
Jul 21, 2022 23.81 24.28 23.66 24.25 808,775 +0.37(+1.55%)
Jul 20, 2022 24.69 24.91 23.83 23.88 256,243 -0.72(-2.93%)
Jul 19, 2022 24.55 24.94 24.36 24.60 355,834 +0.31(+1.28%)
Jul 18, 2022 24.40 24.79 24.22 24.29 349,613 +0.33(+1.38%)
Jul 15, 2022 24.16 24.24 23.41 23.96 413,854 +0.03(+0.13%)
Jul 14, 2022 23.70 24.00 22.97 23.93 402,196 -0.83(-3.35%)
Jul 13, 2022 23.95 25.24 23.90 24.76 289,509 +0.66(+2.74%)
Jul 12, 2022 24.34 24.66 23.84 24.10 565,152 -0.33(-1.35%)
Jul 11, 2022 24.51 24.96 24.34 24.43 468,585 -0.43(-1.73%)
Jul 08, 2022 25.06 25.32 24.46 24.86 417,285 -0.15(-0.60%)
Jul 07, 2022 24.59 25.44 24.56 25.01 380,226 +0.48(+1.96%)
Jul 06, 2022 24.95 25.02 23.85 24.53 557,135 -0.45(-1.80%)
Jul 05, 2022 25.81 25.99 24.52 24.98 664,289 -1.53(-5.77%)
Jul 01, 2022 25.34 26.66 25.10 26.51 482,131 +0.61(+2.36%)
Jun 30, 2022 26.58 26.79 25.79 25.90 521,133 -0.94(-3.50%)
Jun 29, 2022 27.50 27.68 26.60 26.84 316,950 -0.53(-1.93%)
Jun 28, 2022 28.23 28.43 27.29 27.37 255,413 -0.84(-2.97%)
Jun 27, 2022 27.85 28.30 27.53 28.21 282,686 +0.11(+0.39%)
Jun 24, 2022 27.30 28.13 27.01 28.10 426,332 +0.80(+2.92%)
Jun 23, 2022 28.33 28.54 26.99 27.30 389,026 -1.08(-3.80%)
Jun 22, 2022 28.72 29.16 28.26 28.38 226,541 -0.51(-1.76%)
Jun 21, 2022 28.56 29.37 28.38 28.88 180,448 +0.37(+1.29%)
Jun 17, 2022 28.85 28.85 28.15 28.52 190,040 -0.40(-1.38%)
Jun 16, 2022 28.28 29.27 27.81 28.91 428,989 +0.20(+0.69%)
Jun 15, 2022 28.81 29.09 27.90 28.71 340,181 +0.52(+1.84%)
Jun 14, 2022 28.90 28.98 27.87 28.20 355,888 -0.69(-2.38%)
Jun 13, 2022 29.82 30.05 28.81 28.88 656,686 -2.09(-6.76%)
Jun 10, 2022 29.17 31.17 28.88 30.98 358,685 +1.26(+4.23%)
Jun 09, 2022 30.70 30.70 29.64 29.72 275,659 -1.22(-3.93%)
Jun 08, 2022 30.92 31.24 30.61 30.94 185,424 -0.27(-0.86%)
Jun 07, 2022 30.94 31.34 30.77 31.21 229,863 +0.17(+0.55%)
Jun 06, 2022 32.01 32.16 30.75 31.04 372,235 -0.61(-1.92%)
Jun 03, 2022 32.33 32.33 31.44 31.65 144,848 -0.76(-2.34%)
Jun 02, 2022 30.87 32.62 30.87 32.41 382,740 +1.96(+6.45%)
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.