Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 34.49 34.49 33.33 33.71 712,614 -1.18(-3.37%)
Feb 25, 2022 34.10 34.97 34.01 34.88 236,223 +0.70(+2.05%)
Feb 24, 2022 35.71 35.71 33.53 34.18 1,160,719 -1.75(-4.87%)
Feb 23, 2022 35.13 36.41 34.72 35.93 887,789 +0.99(+2.83%)
Feb 22, 2022 35.51 35.83 34.83 34.94 297,007 -0.73(-2.05%)
Feb 18, 2022 35.67 0 -0.67(-1.85%)
Feb 17, 2022 36.31 36.59 35.95 36.35 403,343 +0.37(+1.02%)
Feb 16, 2022 35.25 36.08 35.25 35.98 343,244 +0.92(+2.62%)
Feb 15, 2022 34.43 35.17 34.04 35.06 240,136 -0.27(-0.76%)
Feb 14, 2022 35.03 35.46 34.80 35.33 352,050 +0.51(+1.48%)
Feb 11, 2022 33.20 35.15 33.20 34.81 477,726 +1.62(+4.89%)
Feb 10, 2022 33.71 34.55 33.02 33.19 285,021 -0.76(-2.24%)
Feb 09, 2022 34.11 34.39 33.81 33.95 188,555 +0.01(+0.03%)
Feb 08, 2022 33.37 34.01 33.11 33.94 368,168 +0.60(+1.81%)
Feb 07, 2022 32.58 33.58 32.46 33.34 316,276 +1.16(+3.60%)
Feb 04, 2022 31.81 32.49 31.71 32.18 161,844 +0.16(+0.49%)
Feb 03, 2022 32.41 32.02 295,424 -0.78(-2.38%)
Feb 02, 2022 33.33 33.47 32.74 32.81 159,954 -0.27(-0.81%)
Feb 01, 2022 33.24 33.39 32.59 33.07 303,506 +0.46(+1.40%)
Jan 31, 2022 31.89 32.69 32.62 285,660 +0.92(+2.90%)
Jan 28, 2022 31.83 31.89 31.23 31.70 387,598 -0.35(-1.08%)
Jan 27, 2022 32.75 33.09 31.91 32.04 817,732 -1.30(-3.89%)
Jan 26, 2022 34.32 34.65 33.10 33.34 429,367 -1.54(-4.42%)
Jan 25, 2022 33.98 35.07 33.76 34.88 264,945 +0.41(+1.18%)
Jan 24, 2022 34.72 34.82 33.29 34.48 643,356 -1.06(-2.98%)
Jan 21, 2022 36.75 36.89 35.37 35.54 390,645 -1.16(-3.15%)
Jan 20, 2022 37.58 37.88 36.66 36.69 583,951 -0.39(-1.04%)
Jan 19, 2022 35.19 37.30 35.12 37.08 733,431 +2.72(+7.92%)
Jan 18, 2022 34.69 35.19 34.16 34.36 348,983 -0.32(-0.91%)
Jan 14, 2022 34.68 0 -0.52(-1.49%)
Jan 13, 2022 35.71 35.86 35.16 35.20 186,098 -0.50(-1.41%)
Jan 12, 2022 35.24 35.75 34.98 35.70 408,919 +0.79(+2.27%)
Jan 11, 2022 34.13 34.97 33.72 34.91 232,820 +0.91(+2.68%)
Jan 10, 2022 33.52 34.04 33.05 34.00 282,445 +0.39(+1.15%)
Jan 07, 2022 33.59 33.82 33.08 33.62 351,111 +0.14(+0.41%)
Jan 06, 2022 34.02 34.40 33.41 33.48 326,514 -1.21(-3.48%)
Jan 05, 2022 35.82 36.31 34.63 34.69 363,147 -0.86(-2.42%)
Jan 04, 2022 35.78 36.19 35.51 35.55 119,594 -0.11(-0.31%)
Jan 03, 2022 35.71 35.94 35.61 35.65 184,346 -0.63(-1.74%)
Dec 31, 2021 36.25 36.45 35.96 36.29 232,745 +0.15(+0.41%)
Dec 30, 2021 35.63 36.31 35.63 36.14 320,664 +0.47(+1.32%)
Dec 29, 2021 35.71 36.18 35.59 35.67 293,573 -0.34(-0.95%)
Dec 28, 2021 36.56 36.77 35.97 36.01 330,625 -0.42(-1.15%)
Dec 27, 2021 36.36 36.78 36.25 36.43 243,078 +0.02(+0.05%)
Dec 23, 2021 36.16 36.64 35.84 36.41 269,449 +0.34(+0.95%)
Dec 22, 2021 35.81 36.09 35.26 36.07 159,355 +0.48(+1.35%)
Dec 21, 2021 35.39 35.75 35.17 35.59 245,621 +0.53(+1.51%)
Dec 20, 2021 35.22 35.22 34.67 35.06 308,893 -0.21(-0.58%)
Dec 17, 2021 35.41 35.78 35.12 35.27 297,384 +0.19(+0.53%)
Dec 16, 2021 34.15 35.18 34.15 35.08 438,883 +1.46(+4.34%)
Dec 15, 2021 33.95 33.95 32.58 33.62 468,587 -0.39(-1.15%)
Dec 14, 2021 34.20 34.63 33.91 34.02 346,705 -0.80(-2.30%)
Dec 13, 2021 35.08 35.40 34.63 34.82 322,396 -0.19(-0.53%)
Dec 10, 2021 35.40 35.40 34.89 35.00 157,308 -0.10(-0.28%)
Dec 09, 2021 35.71 35.71 34.98 35.10 379,754 -0.85(-2.37%)
Dec 08, 2021 35.81 36.17 35.62 35.95 111,943 +0.09(+0.25%)
Dec 07, 2021 35.28 36.16 35.28 35.86 236,608 +0.63(+1.78%)
Dec 06, 2021 34.77 35.39 34.40 35.24 170,231 +0.25(+0.73%)
Dec 03, 2021 35.10 35.33 34.39 34.98 412,536 -0.16(-0.45%)
Dec 02, 2021 35.41 35.58 34.60 35.14 576,061 -0.16(-0.44%)
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.