Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.75 28.56 27.40 28.38 430,717 +0.99(+3.62%)
Nov 29, 2022 27.28 27.65 27.21 27.39 171,537 +0.42(+1.54%)
Nov 28, 2022 28.07 28.07 26.85 26.97 455,434 -1.25(-4.43%)
Nov 25, 2022 28.31 28.56 28.04 28.22 175,266 -0.42(-1.45%)
Nov 23, 2022 28.06 28.75 27.90 28.64 374,979 +0.61(+2.19%)
Nov 22, 2022 27.23 28.11 27.16 28.02 399,212 +1.00(+3.71%)
Nov 21, 2022 26.89 27.08 26.56 27.02 240,350 -0.13(-0.48%)
Nov 18, 2022 27.09 27.30 26.80 27.15 286,026 +0.24(+0.88%)
Nov 17, 2022 26.74 26.98 26.44 26.91 304,501 -0.42(-1.52%)
Nov 16, 2022 27.41 27.61 27.23 27.33 355,547 -0.20(-0.72%)
Nov 15, 2022 28.48 28.62 27.39 27.53 622,477 -0.57(-2.01%)
Nov 14, 2022 27.87 28.35 27.83 28.09 430,833 +0.09(+0.32%)
Nov 11, 2022 27.71 28.14 27.38 28.00 417,307 +0.30(+1.07%)
Nov 10, 2022 27.44 27.90 26.86 27.70 464,835 +1.68(+6.44%)
Nov 09, 2022 26.63 26.91 25.88 26.03 261,441 -0.59(-2.20%)
Nov 08, 2022 25.93 27.24 25.65 26.61 746,930 +0.75(+2.92%)
Nov 07, 2022 25.79 26.16 25.59 25.86 252,589 +0.21(+0.81%)
Nov 04, 2022 24.67 25.72 24.66 25.65 460,826 +2.08(+8.84%)
Nov 03, 2022 23.58 23.94 23.19 23.57 313,757 -0.36(-1.49%)
Nov 02, 2022 25.38 25.59 23.89 23.92 289,233 -1.31(-5.19%)
Nov 01, 2022 25.41 25.73 25.11 25.23 348,960 +0.42(+1.68%)
Oct 31, 2022 24.63 25.00 24.49 24.82 343,309 -0.12(-0.48%)
Oct 28, 2022 24.88 25.00 24.43 24.94 290,017 -0.27(-1.06%)
Oct 27, 2022 25.58 25.81 25.09 25.20 183,736 -0.29(-1.13%)
Oct 26, 2022 25.10 26.03 25.10 25.49 415,720 +0.61(+2.43%)
Oct 25, 2022 24.60 25.07 24.46 24.89 369,192 +0.47(+1.91%)
Oct 24, 2022 24.47 24.55 23.92 24.42 450,367 -0.28(-1.12%)
Oct 21, 2022 23.65 24.76 23.57 24.70 439,254 +1.13(+4.80%)
Oct 20, 2022 23.39 24.18 23.31 23.57 215,711 +0.31(+1.32%)
Oct 19, 2022 23.65 23.67 23.13 23.26 126,083 -0.71(-2.98%)
Oct 18, 2022 24.13 24.20 23.69 23.97 189,031 +0.12(+0.50%)
Oct 17, 2022 23.87 24.36 23.80 23.86 270,493 +0.55(+2.34%)
Oct 14, 2022 24.27 24.40 23.16 23.31 234,583 -1.14(-4.67%)
Oct 13, 2022 23.56 24.56 23.09 24.45 416,490 -0.10(-0.40%)
Oct 12, 2022 24.25 24.67 23.95 24.55 314,293 +0.42(+1.73%)
Oct 11, 2022 24.31 25.02 24.11 24.13 375,886 -0.33(-1.34%)
Oct 10, 2022 24.45 24.89 24.13 24.46 717,458 -0.31(-1.24%)
Oct 07, 2022 25.64 25.80 24.73 24.77 266,386 -1.33(-5.09%)
Oct 06, 2022 25.62 26.17 25.51 26.10 289,313 +0.34(+1.31%)
Oct 05, 2022 25.38 25.77 24.90 25.76 517,933 -0.28(-1.07%)
Oct 04, 2022 25.90 26.40 25.51 26.04 594,174 +0.73(+2.90%)
Oct 03, 2022 24.56 25.49 24.30 25.30 725,139 +1.39(+5.81%)
Sep 30, 2022 23.32 24.37 23.09 23.91 460,768 +0.61(+2.60%)
Sep 29, 2022 22.77 23.38 22.49 23.31 505,733 +0.25(+1.08%)
Sep 28, 2022 21.75 23.09 21.75 23.06 427,637 +1.61(+7.49%)
Sep 27, 2022 21.74 22.12 21.43 21.45 351,729 +0.10(+0.46%)
Sep 26, 2022 22.01 22.19 21.09 21.36 741,719 -0.68(-3.11%)
Sep 23, 2022 22.70 22.79 21.74 22.04 957,437 -1.40(-5.97%)
Sep 22, 2022 23.89 24.16 23.28 23.44 302,594 -0.31(-1.29%)
Sep 21, 2022 24.00 24.43 23.34 23.75 697,391 +0.09(+0.38%)
Sep 20, 2022 23.89 23.92 23.46 23.66 241,922 -0.63(-2.61%)
Sep 19, 2022 23.47 24.30 23.47 24.29 253,756 +0.43(+1.79%)
Sep 16, 2022 23.34 24.24 23.14 23.87 371,627 +0.18(+0.75%)
Sep 15, 2022 24.18 24.45 23.48 23.69 505,504 -0.60(-2.45%)
Sep 14, 2022 24.33 24.61 24.24 24.28 193,063 +0.03(+0.12%)
Sep 13, 2022 24.58 25.03 24.16 24.25 324,606 -1.06(-4.19%)
Sep 12, 2022 25.11 25.68 25.07 25.31 554,859 +0.81(+3.32%)
Sep 09, 2022 23.99 24.54 23.95 24.50 411,368 +0.77(+3.26%)
Sep 08, 2022 23.31 23.86 23.26 23.73 653,671 +0.09(+0.38%)
Sep 07, 2022 22.66 23.73 22.58 23.64 619,753 +0.95(+4.20%)
Sep 06, 2022 23.06 23.43 22.62 22.68 643,967 -0.26(-1.12%)
Sep 02, 2022 22.71 23.36 22.49 22.94 248,137 +0.74(+3.35%)
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.