Skip to main content

GX Silver Miners ETF (NY: SIL )

27.44 -0.84 (-2.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.59 33.91 32.77 32.84 355,996 -0.48(-1.44%)
Apr 28, 2022 32.71 33.49 32.32 33.32 340,923 +0.64(+1.96%)
Apr 27, 2022 32.95 33.36 32.60 32.68 277,090 -0.24(-0.73%)
Apr 26, 2022 34.08 34.20 32.84 32.92 519,010 -1.22(-3.57%)
Apr 25, 2022 34.15 34.74 33.26 34.14 1,037,970 -1.32(-3.72%)
Apr 22, 2022 36.04 36.51 35.27 35.46 838,694 -1.19(-3.25%)
Apr 21, 2022 38.18 38.59 36.32 36.65 508,925 -2.10(-5.42%)
Apr 20, 2022 38.12 38.82 37.85 38.75 417,272 +0.48(+1.25%)
Apr 19, 2022 38.96 39.06 38.11 38.27 593,137 -1.05(-2.67%)
Apr 18, 2022 40.27 40.29 39.30 39.32 1,050,596 -0.12(-0.30%)
Apr 14, 2022 39.34 39.72 38.93 39.44 492,886 -0.10(-0.25%)
Apr 13, 2022 38.80 39.65 38.58 39.54 565,961 +1.20(+3.13%)
Apr 12, 2022 38.48 39.00 37.88 38.34 585,913 +0.57(+1.51%)
Apr 11, 2022 38.50 38.76 37.38 37.77 361,903 -0.12(-0.32%)
Apr 08, 2022 36.96 38.09 36.96 37.89 377,838 +0.94(+2.54%)
Apr 07, 2022 36.64 37.23 36.30 36.95 255,666 +0.48(+1.32%)
Apr 06, 2022 36.42 36.98 36.02 36.47 277,290 +0.04(+0.11%)
Apr 05, 2022 37.59 38.39 36.31 36.43 499,732 -0.96(-2.57%)
Apr 04, 2022 37.70 37.99 37.09 37.39 288,257 -0.03(-0.08%)
Apr 01, 2022 36.29 37.49 36.01 37.42 306,130 +1.05(+2.89%)
Mar 31, 2022 36.90 37.30 36.30 36.37 205,798 -0.37(-1.01%)
Mar 30, 2022 36.62 37.42 36.46 36.74 339,567 +0.15(+0.41%)
Mar 29, 2022 35.43 36.65 35.20 36.59 497,345 +0.59(+1.64%)
Mar 28, 2022 36.76 36.86 35.75 36.00 385,076 -1.23(-3.30%)
Mar 25, 2022 37.27 37.27 36.80 37.23 298,735 -0.07(-0.19%)
Mar 24, 2022 37.49 38.33 37.13 37.30 431,110 +0.30(+0.81%)
Mar 23, 2022 36.88 37.15 36.46 37.00 239,751 +0.48(+1.31%)
Mar 22, 2022 37.00 37.07 36.18 36.52 412,436 -0.56(-1.51%)
Mar 21, 2022 36.68 37.54 36.61 37.08 457,754 +0.75(+2.06%)
Mar 18, 2022 36.51 36.83 36.03 36.33 346,361 -0.38(-1.04%)
Mar 17, 2022 36.26 37.57 36.26 36.71 417,997 +0.82(+2.28%)
Mar 16, 2022 35.64 35.89 34.80 35.89 391,189 +0.15(+0.42%)
Mar 15, 2022 34.63 36.18 34.51 35.74 321,887 +0.35(+0.99%)
Mar 14, 2022 36.54 36.55 35.13 35.39 590,885 -1.77(-4.76%)
Mar 11, 2022 36.96 37.43 36.59 37.16 286,361 -0.75(-1.98%)
Mar 10, 2022 37.27 38.15 37.23 37.91 385,267 +0.97(+2.63%)
Mar 09, 2022 36.29 37.37 35.72 36.94 416,596 -0.53(-1.41%)
Mar 08, 2022 37.87 39.37 36.85 37.47 1,810,114 +0.26(+0.70%)
Mar 07, 2022 36.75 37.25 36.13 37.21 1,105,087 +0.73(+2.00%)
Mar 04, 2022 36.05 36.74 35.72 36.48 578,766 +0.93(+2.62%)
Mar 03, 2022 35.70 35.72 34.86 35.55 384,871 -0.17(-0.48%)
Mar 02, 2022 35.34 35.81 34.94 35.72 247,305 +0.04(+0.11%)
Mar 01, 2022 34.00 35.75 34.00 35.68 605,649 +1.61(+4.73%)
Feb 28, 2022 34.86 34.86 33.69 34.07 704,999 -1.19(-3.37%)
Feb 25, 2022 34.47 35.35 34.38 35.26 233,699 +0.71(+2.05%)
Feb 24, 2022 36.10 36.10 33.89 34.55 1,148,315 -1.77(-4.87%)
Feb 23, 2022 35.51 36.80 35.10 36.32 878,301 +1.00(+2.83%)
Feb 22, 2022 35.89 36.22 35.21 35.32 293,833 -0.74(-2.05%)
Feb 18, 2022 36.06 0 -0.68(-1.85%)
Feb 17, 2022 36.70 36.99 36.34 36.74 399,033 +0.37(+1.02%)
Feb 16, 2022 35.63 36.47 35.63 36.37 339,576 +0.93(+2.62%)
Feb 15, 2022 34.80 35.55 34.41 35.44 237,570 -0.27(-0.76%)
Feb 14, 2022 35.41 35.84 35.18 35.71 348,288 +0.52(+1.48%)
Feb 11, 2022 33.56 35.53 33.56 35.19 472,621 +1.64(+4.89%)
Feb 10, 2022 34.07 34.92 33.38 33.55 281,975 -0.77(-2.24%)
Feb 09, 2022 34.48 34.76 34.18 34.32 186,540 +0.01(+0.03%)
Feb 08, 2022 33.73 34.38 33.47 34.31 364,234 +0.61(+1.81%)
Feb 07, 2022 32.93 33.94 32.81 33.70 312,896 +1.17(+3.60%)
Feb 04, 2022 32.15 32.84 32.05 32.53 160,115 +0.16(+0.49%)
Feb 03, 2022 32.76 32.37 292,267 -0.79(-2.38%)
Feb 02, 2022 33.69 33.83 33.09 33.16 158,245 -0.27(-0.81%)
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.