Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.75 31.16 29.75 30.05 414,123 -0.86(-2.78%)
May 27, 2022 31.13 31.21 30.72 30.91 122,812 +0.19(+0.61%)
May 26, 2022 30.47 30.94 30.20 30.72 288,594 +0.27(+0.88%)
May 25, 2022 30.34 30.60 30.07 30.46 219,839 -0.18(-0.58%)
May 24, 2022 30.42 30.96 30.10 30.63 176,020 +0.35(+1.14%)
May 23, 2022 30.68 30.84 30.07 30.29 339,007 +0.12(+0.39%)
May 20, 2022 30.42 30.54 29.71 30.17 237,881 -0.01(-0.03%)
May 19, 2022 29.11 30.44 29.11 30.18 499,289 +1.80(+6.34%)
May 18, 2022 29.14 29.29 28.34 28.38 346,081 -0.96(-3.27%)
May 17, 2022 29.24 29.65 28.93 29.34 271,393 +0.55(+1.92%)
May 16, 2022 28.49 28.90 28.23 28.78 543,298 +0.33(+1.15%)
May 13, 2022 27.34 28.76 27.34 28.46 968,365 +1.08(+3.94%)
May 12, 2022 27.89 28.23 26.82 27.38 737,298 -1.26(-4.39%)
May 11, 2022 29.30 30.07 28.61 28.64 206,400 -0.20(-0.69%)
May 10, 2022 29.84 30.25 28.36 28.83 592,518 -0.55(-1.88%)
May 09, 2022 30.67 30.81 29.34 29.39 801,410 -2.05(-6.51%)
May 06, 2022 31.80 31.98 31.27 31.43 296,122 -0.52(-1.64%)
May 05, 2022 33.80 33.99 31.50 31.96 329,697 -1.60(-4.77%)
May 04, 2022 32.78 33.69 32.34 33.56 499,723 +0.81(+2.48%)
May 03, 2022 32.10 33.10 32.10 32.75 346,303 +0.82(+2.57%)
May 02, 2022 31.74 32.03 31.19 31.93 429,658 -0.55(-1.71%)
Apr 29, 2022 33.23 33.54 32.41 32.48 359,902 -0.47(-1.44%)
Apr 28, 2022 32.35 33.13 31.97 32.96 344,664 +0.63(+1.96%)
Apr 27, 2022 32.59 33.00 32.25 32.33 280,130 -0.24(-0.73%)
Apr 26, 2022 33.71 33.83 32.48 32.56 524,705 -1.21(-3.57%)
Apr 25, 2022 33.78 34.36 32.90 33.77 1,049,361 -1.31(-3.72%)
Apr 22, 2022 35.65 36.11 34.89 35.08 847,898 -1.18(-3.25%)
Apr 21, 2022 37.77 38.17 35.93 36.25 514,510 -2.08(-5.42%)
Apr 20, 2022 37.71 38.40 37.44 38.33 421,851 +0.47(+1.25%)
Apr 19, 2022 38.54 38.63 37.70 37.85 599,646 -1.04(-2.67%)
Apr 18, 2022 39.83 39.85 38.87 38.89 1,062,125 -0.12(-0.30%)
Apr 14, 2022 38.91 39.29 38.51 39.01 498,295 -0.10(-0.25%)
Apr 13, 2022 38.38 39.22 38.16 39.11 572,172 +1.19(+3.13%)
Apr 12, 2022 38.06 38.58 37.47 37.92 592,343 +0.56(+1.51%)
Apr 11, 2022 38.08 38.34 36.97 37.36 365,874 -0.12(-0.32%)
Apr 08, 2022 36.56 37.68 36.56 37.48 381,984 +0.93(+2.54%)
Apr 07, 2022 36.24 36.82 35.91 36.55 258,471 +0.47(+1.32%)
Apr 06, 2022 36.02 36.58 35.63 36.07 280,333 +0.04(+0.11%)
Apr 05, 2022 37.18 37.97 35.92 36.03 505,216 -0.95(-2.57%)
Apr 04, 2022 37.29 37.58 36.69 36.98 291,420 -0.03(-0.08%)
Apr 01, 2022 35.90 37.08 35.62 37.01 309,489 +1.04(+2.89%)
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%)
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.