Skip to main content

GX Silver Miners ETF (NY: SIL )

27.50 +0.63 (+2.34%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.26 24.44 23.59 23.79 469,916 +0.03(+0.13%)
Sep 28, 2023 23.37 23.79 23.32 23.76 440,272 +0.31(+1.32%)
Sep 27, 2023 23.69 23.77 23.19 23.45 431,239 -0.44(-1.83%)
Sep 26, 2023 24.41 24.59 23.86 23.89 560,049 -0.80(-3.23%)
Sep 25, 2023 24.79 24.71 24.51 24.68 397,705 -0.26(-1.04%)
Sep 22, 2023 25.16 25.51 24.90 24.94 280,550 -0.05(-0.20%)
Sep 21, 2023 25.20 25.41 24.93 24.99 283,173 -0.67(-2.60%)
Sep 20, 2023 25.70 26.10 25.64 25.66 398,449 +0.08(+0.31%)
Sep 19, 2023 26.16 26.17 25.54 25.58 257,084 -0.58(-2.21%)
Sep 18, 2023 26.23 26.28 25.95 26.16 169,008 -0.12(-0.45%)
Sep 15, 2023 25.91 26.43 25.89 26.28 385,586 +0.67(+2.60%)
Sep 14, 2023 25.12 25.87 25.12 25.61 1,813,935 +0.52(+2.06%)
Sep 13, 2023 25.11 25.36 24.98 25.09 112,481 -0.04(-0.16%)
Sep 12, 2023 24.92 25.56 24.88 25.13 202,227 -0.11(-0.43%)
Sep 11, 2023 25.20 25.51 25.15 25.24 309,038 +0.38(+1.52%)
Sep 08, 2023 24.95 25.32 24.82 24.86 224,236 +0.06(+0.24%)
Sep 07, 2023 24.95 24.95 24.70 24.80 196,976 -0.24(-0.95%)
Sep 06, 2023 25.00 25.31 24.89 25.04 190,340 -0.18(-0.71%)
Sep 05, 2023 25.67 25.87 25.12 25.22 738,559 -0.77(-2.95%)
Sep 01, 2023 26.60 26.82 25.90 25.99 375,907 -0.39(-1.47%)
Aug 31, 2023 26.54 26.64 26.21 26.38 222,753 -0.26(-0.97%)
Aug 30, 2023 26.89 27.27 26.53 26.63 389,921 -0.02(-0.07%)
Aug 29, 2023 26.09 26.68 25.92 26.65 374,332 +0.58(+2.21%)
Aug 28, 2023 25.48 26.26 25.48 26.08 389,535 +0.59(+2.30%)
Aug 25, 2023 25.65 25.85 25.09 25.49 427,206 -0.13(-0.51%)
Aug 24, 2023 25.64 26.01 25.45 25.62 283,043 -0.24(-0.92%)
Aug 23, 2023 25.19 26.02 25.19 25.86 682,806 +0.84(+3.34%)
Aug 22, 2023 24.87 25.03 24.55 25.02 149,588 +0.32(+1.29%)
Aug 21, 2023 24.87 24.89 24.44 24.70 443,007 -0.06(-0.24%)
Aug 18, 2023 24.61 24.77 24.45 24.76 288,283 +0.04(+0.16%)
Aug 17, 2023 24.93 25.07 24.56 24.72 350,943 +0.04(+0.16%)
Aug 16, 2023 24.99 25.13 24.66 24.68 634,862 -0.38(-1.51%)
Aug 15, 2023 25.60 25.68 25.04 25.06 789,884 -0.68(-2.63%)
Aug 14, 2023 25.99 25.99 25.49 25.74 376,685 -0.46(-1.75%)
Aug 11, 2023 25.49 26.23 25.48 26.20 323,505 +0.56(+2.17%)
Aug 10, 2023 25.83 26.03 25.42 25.64 452,506 -0.05(-0.19%)
Aug 09, 2023 25.79 25.82 25.46 25.69 320,070 -0.06(-0.23%)
Aug 08, 2023 25.57 25.82 25.30 25.75 335,628 -0.10(-0.38%)
Aug 07, 2023 26.05 26.05 25.69 25.85 401,813 -0.20(-0.76%)
Aug 04, 2023 26.06 26.26 25.88 26.05 285,776 +0.34(+1.32%)
Aug 03, 2023 25.79 25.83 25.49 25.71 355,183 -0.19(-0.73%)
Aug 02, 2023 26.60 26.68 25.77 25.90 440,597 -0.79(-2.95%)
Aug 01, 2023 27.06 27.30 26.59 26.68 475,262 -0.95(-3.42%)
Jul 31, 2023 27.11 27.95 27.04 27.63 382,997 +0.83(+3.08%)
Jul 28, 2023 26.77 26.91 26.52 26.80 613,645 +0.33(+1.24%)
Jul 27, 2023 27.44 27.44 26.44 26.48 627,053 -1.27(-4.59%)
Jul 26, 2023 27.88 27.88 27.42 27.75 220,562 -0.11(-0.39%)
Jul 25, 2023 27.47 27.95 27.43 27.86 344,366 +0.60(+2.19%)
Jul 24, 2023 27.26 27.49 26.97 27.26 294,321 -0.06(-0.22%)
Jul 21, 2023 27.18 27.48 27.16 27.32 168,465 -0.07(-0.25%)
Jul 20, 2023 28.07 28.14 27.37 27.39 313,274 -0.84(-2.96%)
Jul 19, 2023 28.04 28.31 28.04 28.23 171,907 +0.02(+0.07%)
Jul 18, 2023 27.68 28.34 27.60 28.21 766,370 +0.65(+2.35%)
Jul 17, 2023 27.36 27.63 26.95 27.56 404,904 +0.05(+0.18%)
Jul 14, 2023 27.46 27.77 27.30 27.51 278,714 +0.00(+0.00%)
Jul 13, 2023 27.52 27.73 27.32 27.51 575,807 +0.28(+1.02%)
Jul 12, 2023 26.34 27.34 26.34 27.23 1,187,276 +1.41(+5.47%)
Jul 11, 2023 25.92 26.04 25.64 25.82 214,400 +0.05(+0.19%)
Jul 10, 2023 25.12 25.83 25.05 25.77 312,015 +0.57(+2.25%)
Jul 07, 2023 24.95 25.48 24.84 25.20 293,709 +0.27(+1.08%)
Jul 06, 2023 25.50 25.50 24.79 24.93 605,823 -0.69(-2.68%)
Jul 05, 2023 26.29 26.34 25.59 25.62 405,776 -0.62(-2.35%)
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.