Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.32 24.37 23.09 23.91 460,841 +0.60(+2.60%)
Sep 29, 2022 22.77 23.38 22.48 23.31 505,813 +0.25(+1.08%)
Sep 28, 2022 21.75 23.09 21.75 23.06 427,704 +1.61(+7.49%)
Sep 27, 2022 21.74 22.12 21.43 21.45 351,785 +0.10(+0.46%)
Sep 26, 2022 22.01 22.19 21.08 21.35 741,836 -0.68(-3.11%)
Sep 23, 2022 22.70 22.79 21.74 22.04 957,587 -1.40(-5.97%)
Sep 22, 2022 23.89 24.16 23.28 23.43 302,641 -0.31(-1.29%)
Sep 21, 2022 24.00 24.43 23.34 23.74 697,501 +0.09(+0.38%)
Sep 20, 2022 23.89 23.92 23.45 23.65 241,960 -0.63(-2.61%)
Sep 19, 2022 23.46 24.30 23.46 24.29 253,796 +0.43(+1.79%)
Sep 16, 2022 23.34 24.24 23.14 23.86 371,685 +0.18(+0.75%)
Sep 15, 2022 24.18 24.45 23.47 23.68 505,583 -0.60(-2.45%)
Sep 14, 2022 24.33 24.61 24.24 24.28 193,093 +0.03(+0.12%)
Sep 13, 2022 24.58 25.03 24.16 24.25 324,657 -1.06(-4.19%)
Sep 12, 2022 25.11 25.68 25.06 25.31 554,946 +0.81(+3.32%)
Sep 09, 2022 23.99 24.54 23.95 24.50 411,433 +0.77(+3.26%)
Sep 08, 2022 23.31 23.85 23.26 23.72 653,774 +0.09(+0.38%)
Sep 07, 2022 22.65 23.72 22.57 23.63 619,850 +0.95(+4.20%)
Sep 06, 2022 23.06 23.43 22.61 22.68 644,068 -0.26(-1.12%)
Sep 02, 2022 22.71 23.36 22.48 22.94 248,176 +0.74(+3.35%)
Sep 01, 2022 22.73 22.76 22.13 22.20 666,921 -0.92(-3.99%)
Aug 31, 2022 23.29 23.49 22.98 23.12 733,179 -0.04(-0.17%)
Aug 30, 2022 23.71 23.76 22.99 23.16 342,089 -0.57(-2.38%)
Aug 29, 2022 23.76 24.23 23.59 23.72 202,088 -0.16(-0.66%)
Aug 26, 2022 24.87 25.02 23.72 23.88 285,282 -1.01(-4.06%)
Aug 25, 2022 24.91 25.08 24.61 24.89 247,237 +0.16(+0.64%)
Aug 24, 2022 24.20 24.78 23.95 24.73 208,840 +0.41(+1.67%)
Aug 23, 2022 23.79 24.79 23.79 24.33 265,640 +0.51(+2.12%)
Aug 22, 2022 23.71 23.90 23.43 23.82 306,150 -0.20(-0.83%)
Aug 19, 2022 24.61 24.61 23.95 24.02 234,539 -0.76(-3.08%)
Aug 18, 2022 24.78 24.97 24.50 24.78 262,866 +0.04(+0.16%)
Aug 17, 2022 25.80 25.80 24.64 24.74 503,897 -1.26(-4.84%)
Aug 16, 2022 26.07 26.13 25.71 26.00 178,798 -0.07(-0.27%)
Aug 15, 2022 25.81 26.18 25.66 26.07 248,765 -0.41(-1.54%)
Aug 12, 2022 26.13 26.58 25.94 26.48 360,899 +0.57(+2.18%)
Aug 11, 2022 26.87 27.03 25.89 25.91 556,438 -0.99(-3.69%)
Aug 10, 2022 26.97 27.39 26.62 26.91 329,933 +0.35(+1.31%)
Aug 09, 2022 26.79 26.84 26.20 26.56 214,598 -0.15(-0.56%)
Aug 08, 2022 26.50 27.03 26.50 26.71 370,744 +0.68(+2.63%)
Aug 05, 2022 25.60 26.04 25.07 26.02 331,246 -0.07(-0.27%)
Aug 04, 2022 25.52 26.43 25.19 26.09 317,280 +0.98(+3.91%)
Aug 03, 2022 25.78 25.78 24.86 25.11 275,623 -0.55(-2.13%)
Aug 02, 2022 26.19 26.51 25.64 25.66 1,282,258 -0.53(-2.01%)
Aug 01, 2022 26.34 26.42 25.85 26.18 468,595 +0.02(+0.08%)
Jul 29, 2022 25.86 26.35 25.33 26.16 1,007,141 +0.46(+1.77%)
Jul 28, 2022 25.43 26.06 25.09 25.71 1,067,588 +0.90(+3.64%)
Jul 27, 2022 23.98 24.86 23.72 24.80 327,217 +0.86(+3.60%)
Jul 26, 2022 23.68 24.07 23.63 23.94 349,738 +0.30(+1.26%)
Jul 25, 2022 23.95 24.06 23.29 23.64 276,025 -0.29(-1.20%)
Jul 22, 2022 24.20 24.98 23.89 23.93 588,746 -0.12(-0.49%)
Jul 21, 2022 23.61 24.08 23.46 24.05 815,505 +0.37(+1.55%)
Jul 20, 2022 24.49 24.70 23.63 23.68 258,375 -0.71(-2.93%)
Jul 19, 2022 24.35 24.73 24.16 24.40 358,795 +0.31(+1.28%)
Jul 18, 2022 24.20 24.59 24.02 24.09 352,522 +0.33(+1.38%)
Jul 15, 2022 23.96 24.04 23.21 23.76 417,297 +0.03(+0.13%)
Jul 14, 2022 23.50 23.80 22.78 23.73 405,542 -0.82(-3.35%)
Jul 13, 2022 23.75 25.03 23.70 24.56 291,918 +0.65(+2.74%)
Jul 12, 2022 24.14 24.46 23.64 23.90 569,854 -0.33(-1.35%)
Jul 11, 2022 24.31 24.75 24.14 24.23 472,484 -0.43(-1.73%)
Jul 08, 2022 24.85 25.11 24.26 24.65 420,757 -0.15(-0.60%)
Jul 07, 2022 24.39 25.23 24.36 24.80 383,390 +0.48(+1.96%)
Jul 06, 2022 24.74 24.81 23.65 24.33 561,771 -0.45(-1.80%)
Jul 05, 2022 25.60 25.78 24.32 24.77 669,816 -1.52(-5.77%)
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.