Skip to main content

GX Silver Miners ETF (NY: SIL )

25.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.58 26.79 25.79 25.90 521,133 -0.94(-3.50%)
Jun 29, 2022 27.50 27.68 26.60 26.84 316,950 -0.60(-2.19%)
Jun 28, 2022 28.30 28.50 27.36 27.44 254,747 -0.84(-2.97%)
Jun 27, 2022 27.92 28.37 27.60 28.28 281,948 +0.11(+0.39%)
Jun 24, 2022 27.37 28.20 27.08 28.17 425,219 +0.80(+2.92%)
Jun 23, 2022 28.40 28.61 27.06 27.37 388,011 -1.08(-3.80%)
Jun 22, 2022 28.80 29.24 28.33 28.45 225,950 -0.51(-1.76%)
Jun 21, 2022 28.63 29.45 28.45 28.96 179,977 +0.37(+1.29%)
Jun 17, 2022 28.93 28.93 28.22 28.59 189,544 -0.40(-1.38%)
Jun 16, 2022 28.35 29.35 27.88 28.99 427,869 +0.20(+0.69%)
Jun 15, 2022 28.89 29.17 27.97 28.79 339,293 +0.52(+1.84%)
Jun 14, 2022 28.98 29.06 27.94 28.27 354,959 -0.69(-2.38%)
Jun 13, 2022 29.90 30.13 28.89 28.96 654,972 -2.10(-6.76%)
Jun 10, 2022 29.25 31.25 28.96 31.06 357,749 +1.26(+4.23%)
Jun 09, 2022 30.78 30.78 29.72 29.80 274,940 -1.22(-3.93%)
Jun 08, 2022 31.00 31.32 30.69 31.02 184,940 -0.27(-0.86%)
Jun 07, 2022 31.02 31.42 30.85 31.29 229,263 +0.17(+0.55%)
Jun 06, 2022 32.09 32.24 30.83 31.12 371,263 -0.61(-1.92%)
Jun 03, 2022 32.41 32.41 31.52 31.73 144,470 -0.76(-2.34%)
Jun 02, 2022 30.95 32.71 30.95 32.49 381,741 +1.97(+6.45%)
Jun 01, 2022 30.71 31.03 30.32 30.52 231,283 +0.14(+0.46%)
May 31, 2022 31.09 31.50 30.08 30.38 409,628 -0.87(-2.78%)
May 27, 2022 31.47 31.56 31.06 31.25 121,479 +0.19(+0.61%)
May 26, 2022 30.80 31.28 30.53 31.06 285,462 +0.27(+0.88%)
May 25, 2022 30.67 30.94 30.41 30.79 217,453 -0.18(-0.58%)
May 24, 2022 30.75 31.30 30.43 30.97 174,110 +0.35(+1.14%)
May 23, 2022 31.02 31.18 30.40 30.62 335,327 +0.12(+0.39%)
May 20, 2022 30.75 30.88 30.04 30.50 235,299 -0.01(-0.03%)
May 19, 2022 29.43 30.77 29.43 30.51 493,870 +1.82(+6.34%)
May 18, 2022 29.46 29.61 28.65 28.69 342,325 -0.97(-3.27%)
May 17, 2022 29.56 29.98 29.25 29.66 268,447 +0.56(+1.92%)
May 16, 2022 28.80 29.22 28.54 29.10 537,401 +0.33(+1.15%)
May 13, 2022 27.64 29.08 27.64 28.77 957,854 +1.09(+3.94%)
May 12, 2022 28.20 28.54 27.11 27.68 729,295 -1.27(-4.39%)
May 11, 2022 29.62 30.40 28.92 28.95 204,160 -0.20(-0.69%)
May 10, 2022 30.17 30.58 28.67 29.15 586,087 -0.56(-1.88%)
May 09, 2022 31.01 31.15 29.66 29.71 792,711 -2.07(-6.51%)
May 06, 2022 32.15 32.34 31.61 31.78 292,908 -0.53(-1.64%)
May 05, 2022 34.17 34.36 31.85 32.31 326,119 -1.62(-4.77%)
May 04, 2022 33.14 34.06 32.69 33.93 494,299 +0.82(+2.48%)
May 03, 2022 32.45 33.46 32.45 33.11 342,544 +0.83(+2.57%)
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.