Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.49 44.98 42.84 43.00 1,631,392 +0.83(+1.98%)
Jan 28, 2021 42.12 43.65 40.77 42.16 1,343,332 +3.26(+8.38%)
Jan 27, 2021 40.53 40.53 38.60 38.90 714,266 -2.23(-5.42%)
Jan 26, 2021 41.27 41.59 40.97 41.13 169,241 -0.04(-0.10%)
Jan 25, 2021 42.13 42.19 40.91 41.17 361,139 -0.69(-1.64%)
Jan 22, 2021 41.25 42.18 40.83 41.86 422,738 -0.57(-1.34%)
Jan 21, 2021 43.04 43.53 41.92 42.43 385,448 -0.63(-1.46%)
Jan 20, 2021 41.78 43.17 41.78 43.06 759,900 +1.98(+4.83%)
Jan 19, 2021 41.57 41.57 40.76 41.07 515,034 +0.19(+0.46%)
Jan 15, 2021 42.54 42.59 40.85 40.89 840,386 -2.10(-4.89%)
Jan 14, 2021 43.26 43.76 42.77 42.99 423,601 -0.17(-0.39%)
Jan 13, 2021 44.31 44.43 43.10 43.16 435,417 -1.17(-2.64%)
Jan 12, 2021 44.20 44.36 43.32 44.33 441,217 +0.20(+0.45%)
Jan 11, 2021 44.20 44.70 43.93 44.13 772,133 -1.04(-2.30%)
Jan 08, 2021 47.27 47.56 44.23 45.17 1,743,898 -3.15(-6.52%)
Jan 07, 2021 48.73 49.11 47.73 48.32 385,307 -0.33(-0.69%)
Jan 06, 2021 48.45 48.72 47.45 48.66 969,838 -0.21(-0.42%)
Jan 05, 2021 48.91 49.00 47.79 48.86 743,676 +0.54(+1.12%)
Jan 04, 2021 47.21 48.50 46.85 48.32 2,227,176 +3.52(+7.85%)
Dec 31, 2020 44.81 44.81 44.81 553,411 -0.85(-1.87%)
Dec 30, 2020 44.30 45.66 44.21 45.66 553,411 +1.63(+3.69%)
Dec 29, 2020 44.34 44.79 43.77 44.04 354,158 -0.01(-0.02%)
Dec 28, 2020 44.79 45.27 43.87 44.05 506,650 +0.19(+0.44%)
Dec 24, 2020 43.46 43.95 43.24 43.85 156,778 +0.41(+0.93%)
Dec 23, 2020 43.12 43.68 42.90 43.45 207,244 +0.78(+1.83%)
Dec 22, 2020 44.28 44.28 42.29 42.66 641,988 -1.76(-3.96%)
Dec 21, 2020 43.97 44.82 43.49 44.42 1,239,279 +0.71(+1.61%)
Dec 18, 2020 44.70 44.70 43.64 43.72 528,493 -1.13(-2.52%)
Dec 17, 2020 44.12 45.10 44.12 44.85 684,656 +1.98(+4.62%)
Dec 16, 2020 41.82 42.91 41.61 42.87 624,495 +1.50(+3.62%)
Dec 15, 2020 40.26 41.45 40.26 41.37 243,851 +1.81(+4.57%)
Dec 14, 2020 40.52 40.89 39.50 39.56 254,080 -0.97(-2.38%)
Dec 11, 2020 40.95 41.19 40.40 40.53 172,611 -0.30(-0.73%)
Dec 10, 2020 40.61 41.47 40.59 40.83 169,041 +0.32(+0.79%)
Dec 09, 2020 41.72 41.74 40.08 40.51 340,788 -1.43(-3.41%)
Dec 08, 2020 42.11 42.18 41.75 41.94 372,628 -0.10(-0.23%)
Dec 07, 2020 40.45 42.37 40.11 42.04 477,878 +1.37(+3.37%)
Dec 04, 2020 41.05 41.35 40.61 40.66 242,670 -0.34(-0.82%)
Dec 03, 2020 41.55 41.83 40.70 41.00 336,964 -0.22(-0.54%)
Dec 02, 2020 40.80 41.35 40.47 41.22 681,691 +0.36(+0.87%)
Dec 01, 2020 40.28 40.96 39.71 40.87 974,883 +2.26(+5.86%)
Nov 30, 2020 38.29 38.79 37.66 38.60 442,639 +0.01(+0.02%)
Nov 27, 2020 37.84 38.63 37.79 38.60 177,268 +0.17(+0.45%)
Nov 25, 2020 38.41 38.86 38.17 38.42 595,758 +0.34(+0.89%)
Nov 24, 2020 37.80 38.33 37.58 38.08 720,972 -0.62(-1.60%)
Nov 23, 2020 40.15 40.25 38.65 38.70 838,817 -1.52(-3.77%)
Nov 20, 2020 40.56 40.97 40.22 40.22 213,280 +0.11(+0.27%)
Nov 19, 2020 39.74 40.26 39.72 40.11 405,897 -0.19(-0.48%)
Nov 18, 2020 41.55 41.68 40.31 40.31 632,257 -1.31(-3.16%)
Nov 17, 2020 42.04 42.08 41.38 41.62 244,983 -0.71(-1.67%)
Nov 16, 2020 42.47 42.74 42.05 42.33 277,866 -0.26(-0.61%)
Nov 13, 2020 42.86 42.99 42.34 42.59 182,649 +0.64(+1.52%)
Nov 12, 2020 42.21 42.94 41.82 41.95 582,645 +0.36(+0.86%)
Nov 11, 2020 41.55 41.78 41.26 41.59 176,954 -0.40(-0.94%)
Nov 10, 2020 43.44 43.49 41.89 41.99 419,958 -1.12(-2.60%)
Nov 09, 2020 44.33 44.47 42.50 43.11 760,131 -3.48(-7.47%)
Nov 06, 2020 46.35 46.82 45.83 46.59 544,947 +0.82(+1.79%)
Nov 05, 2020 43.61 45.89 43.61 45.77 975,447 +3.89(+9.30%)
Nov 04, 2020 42.88 42.94 41.76 41.87 248,763 -1.04(-2.43%)
Nov 03, 2020 42.75 43.17 42.34 42.91 479,099 +0.88(+2.09%)
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.