Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.50 36.90 35.91 35.98 208,056 -0.37(-1.01%)
Mar 30, 2022 36.22 37.01 36.06 36.34 343,293 +0.15(+0.41%)
Mar 29, 2022 35.05 36.25 34.82 36.19 502,803 +0.58(+1.64%)
Mar 28, 2022 36.36 36.46 35.36 35.61 389,301 -1.22(-3.30%)
Mar 25, 2022 36.87 36.87 36.40 36.83 302,013 -0.07(-0.19%)
Mar 24, 2022 37.08 37.91 36.73 36.90 435,841 +0.30(+0.81%)
Mar 23, 2022 36.48 36.75 36.06 36.60 242,382 +0.47(+1.31%)
Mar 22, 2022 36.60 36.67 35.79 36.12 416,962 -0.55(-1.51%)
Mar 21, 2022 36.28 37.13 36.21 36.68 462,777 +0.74(+2.06%)
Mar 18, 2022 36.11 36.43 35.64 35.94 350,162 -0.38(-1.04%)
Mar 17, 2022 35.87 37.16 35.87 36.31 422,584 +0.81(+2.28%)
Mar 16, 2022 35.25 35.50 34.42 35.50 395,482 +0.15(+0.42%)
Mar 15, 2022 34.25 35.79 34.14 35.35 325,419 +0.35(+0.99%)
Mar 14, 2022 36.14 36.15 34.75 35.01 597,369 -1.75(-4.76%)
Mar 11, 2022 36.56 37.02 36.19 36.76 289,503 -0.74(-1.98%)
Mar 10, 2022 36.87 37.74 36.82 37.50 389,495 +0.96(+2.63%)
Mar 09, 2022 35.90 36.96 35.33 36.54 421,167 -0.52(-1.41%)
Mar 08, 2022 37.46 38.94 36.45 37.06 1,829,978 +0.26(+0.70%)
Mar 07, 2022 36.35 37.14 35.74 36.81 1,117,214 +0.72(+2.00%)
Mar 04, 2022 35.66 36.34 35.33 36.08 585,117 +0.92(+2.62%)
Mar 03, 2022 35.31 35.33 34.48 35.16 389,094 -0.17(-0.48%)
Mar 02, 2022 34.96 35.42 34.56 35.33 250,019 +0.04(+0.11%)
Mar 01, 2022 33.63 35.36 33.63 35.29 612,295 +1.59(+4.73%)
Feb 28, 2022 34.48 34.48 33.32 33.70 712,735 -1.18(-3.37%)
Feb 25, 2022 34.10 34.96 34.01 34.88 236,263 +0.70(+2.05%)
Feb 24, 2022 35.71 35.71 33.52 34.17 1,160,917 -1.75(-4.87%)
Feb 23, 2022 35.12 36.40 34.72 35.93 887,939 +0.99(+2.83%)
Feb 22, 2022 35.50 35.83 34.83 34.94 297,057 -0.73(-2.05%)
Feb 18, 2022 35.67 0 -0.67(-1.85%)
Feb 17, 2022 36.30 36.59 35.95 36.34 403,412 +0.37(+1.02%)
Feb 16, 2022 35.24 36.07 35.24 35.98 343,302 +0.92(+2.62%)
Feb 15, 2022 34.42 35.16 34.04 35.06 240,177 -0.27(-0.76%)
Feb 14, 2022 35.03 35.45 34.80 35.32 352,110 +0.51(+1.48%)
Feb 11, 2022 33.20 35.14 33.20 34.81 477,807 +1.62(+4.89%)
Feb 10, 2022 33.70 34.54 33.02 33.19 285,069 -0.76(-2.24%)
Feb 09, 2022 34.11 34.39 33.81 33.95 188,587 +0.01(+0.03%)
Feb 08, 2022 33.36 34.00 33.11 33.94 368,231 +0.60(+1.81%)
Feb 07, 2022 32.57 33.57 32.45 33.33 316,329 +1.16(+3.60%)
Feb 04, 2022 31.80 32.48 31.70 32.18 161,872 +0.16(+0.49%)
Feb 03, 2022 32.40 32.02 295,474 -0.78(-2.38%)
Feb 02, 2022 33.32 33.46 32.73 32.80 159,981 -0.27(-0.81%)
Feb 01, 2022 33.24 33.38 32.58 33.07 303,558 +0.46(+1.40%)
Jan 31, 2022 31.88 32.68 32.61 285,709 +0.92(+2.90%)
Jan 28, 2022 31.82 31.88 31.22 31.69 387,664 -0.35(-1.08%)
Jan 27, 2022 32.74 33.09 31.90 32.04 817,871 -1.30(-3.89%)
Jan 26, 2022 34.31 34.64 33.09 33.33 429,440 -1.54(-4.42%)
Jan 25, 2022 33.98 35.07 33.75 34.88 264,990 +0.41(+1.18%)
Jan 24, 2022 34.71 34.82 33.28 34.47 643,465 -1.06(-2.98%)
Jan 21, 2022 36.75 36.89 35.36 35.53 390,712 -1.16(-3.15%)
Jan 20, 2022 37.58 37.87 36.66 36.69 584,051 -0.39(-1.04%)
Jan 19, 2022 35.18 37.30 35.11 37.07 733,555 +2.72(+7.92%)
Jan 18, 2022 34.68 35.18 34.16 34.35 349,042 -0.32(-0.91%)
Jan 14, 2022 34.67 0 -0.52(-1.49%)
Jan 13, 2022 35.71 35.86 35.15 35.19 186,130 -0.50(-1.41%)
Jan 12, 2022 35.23 35.75 34.98 35.70 408,988 +0.79(+2.27%)
Jan 11, 2022 34.13 34.97 33.71 34.91 232,859 +0.91(+2.68%)
Jan 10, 2022 33.51 34.04 33.05 34.00 282,493 +0.39(+1.15%)
Jan 07, 2022 33.58 33.82 33.08 33.61 351,171 +0.14(+0.41%)
Jan 06, 2022 34.02 34.39 33.40 33.47 326,569 -1.21(-3.48%)
Jan 05, 2022 35.82 36.31 34.62 34.68 363,208 -0.86(-2.42%)
Jan 04, 2022 35.78 36.18 35.50 35.54 119,614 -0.11(-0.31%)
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.