Skip to main content

GX Silver Miners ETF (NY: SIL )

26.11 -0.24 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 26.37 26.37 26.01 26.11 323,624 -0.24(-0.91%)
Mar 15, 2024 26.07 26.44 25.86 26.35 343,430 +0.29(+1.11%)
Mar 14, 2024 26.15 26.29 25.92 26.06 209,418 -0.23(-0.87%)
Mar 13, 2024 25.76 26.50 25.65 26.29 488,049 +0.53(+2.06%)
Mar 12, 2024 25.55 25.82 25.30 25.76 248,157 -0.16(-0.62%)
Mar 11, 2024 25.39 26.16 25.32 25.92 537,385 +0.53(+2.09%)
Mar 08, 2024 25.71 25.76 25.21 25.39 314,242 -0.01(-0.04%)
Mar 07, 2024 25.20 25.45 24.98 25.40 308,013 +0.50(+2.01%)
Mar 06, 2024 24.68 25.16 24.64 24.90 727,615 +0.45(+1.84%)
Mar 05, 2024 24.78 24.85 24.38 24.45 710,735 -0.02(-0.08%)
Mar 04, 2024 24.00 24.60 24.00 24.47 529,940 +0.71(+2.99%)
Mar 01, 2024 23.20 23.93 22.94 23.76 502,510 +0.66(+2.86%)
Feb 29, 2024 23.02 23.30 22.92 23.10 302,323 +0.43(+1.90%)
Feb 28, 2024 22.90 22.90 22.58 22.67 299,184 -0.31(-1.35%)
Feb 27, 2024 23.01 23.12 22.91 22.98 382,176 -0.04(-0.17%)
Feb 26, 2024 23.09 23.09 22.76 23.02 290,240 -0.31(-1.33%)
Feb 23, 2024 22.97 23.37 22.77 23.33 418,177 +0.34(+1.48%)
Feb 22, 2024 23.16 23.29 22.95 22.99 360,575 -0.34(-1.46%)
Feb 21, 2024 23.82 23.82 23.04 23.33 342,601 -0.53(-2.22%)
Feb 20, 2024 24.19 24.24 23.70 23.86 203,751 -0.17(-0.71%)
Feb 16, 2024 23.90 24.27 23.84 24.03 219,575 +0.00(+0.00%)
Feb 15, 2024 23.75 24.21 23.75 24.03 446,709 +0.63(+2.69%)
Feb 14, 2024 23.38 23.48 23.10 23.40 190,780 +0.16(+0.69%)
Feb 13, 2024 24.24 24.27 23.03 23.24 702,491 -1.69(-6.78%)
Feb 12, 2024 24.50 25.05 24.50 24.93 294,148 +0.28(+1.14%)
Feb 09, 2024 24.77 24.81 24.44 24.65 558,050 -0.22(-0.88%)
Feb 08, 2024 24.86 25.05 24.79 24.87 136,731 -0.15(-0.60%)
Feb 07, 2024 25.27 25.43 24.97 25.02 253,437 -0.30(-1.18%)
Feb 06, 2024 25.02 25.45 25.02 25.32 143,923 +0.34(+1.36%)
Feb 05, 2024 25.10 25.24 24.83 24.98 564,341 -0.61(-2.38%)
Feb 02, 2024 25.50 25.69 25.25 25.59 294,899 -0.63(-2.40%)
Feb 01, 2024 25.54 26.34 25.54 26.22 535,014 +0.82(+3.23%)
Jan 31, 2024 25.74 26.16 25.32 25.40 376,047 -0.39(-1.51%)
Jan 30, 2024 26.22 26.25 25.62 25.79 274,778 -0.40(-1.53%)
Jan 29, 2024 25.90 26.27 25.48 26.19 423,341 +0.68(+2.67%)
Jan 26, 2024 25.47 25.70 25.34 25.51 108,617 +0.03(+0.12%)
Jan 25, 2024 25.45 25.51 25.20 25.48 161,952 +0.34(+1.35%)
Jan 24, 2024 25.87 26.13 25.04 25.14 492,571 -0.41(-1.60%)
Jan 23, 2024 25.33 25.59 25.10 25.55 270,686 +0.46(+1.83%)
Jan 22, 2024 24.88 25.32 24.62 25.09 445,248 +0.01(+0.04%)
Jan 19, 2024 25.25 25.25 24.68 25.08 253,520 +0.02(+0.08%)
Jan 18, 2024 25.28 25.28 24.82 25.06 243,989 -0.04(-0.16%)
Jan 17, 2024 25.59 25.66 24.97 25.10 238,929 -0.84(-3.24%)
Jan 16, 2024 26.57 26.60 25.91 25.94 347,787 -1.02(-3.78%)
Jan 12, 2024 26.90 27.55 26.89 26.96 441,403 +0.68(+2.59%)
Jan 11, 2024 26.65 26.74 25.94 26.28 298,288 -0.37(-1.39%)
Jan 10, 2024 26.54 26.81 26.32 26.65 219,797 +0.02(+0.08%)
Jan 09, 2024 27.12 27.12 26.48 26.63 1,044,349 -0.37(-1.37%)
Jan 08, 2024 26.68 27.13 26.59 27.00 212,505 +0.01(+0.04%)
Jan 05, 2024 27.06 27.59 26.83 26.99 417,806 -0.04(-0.15%)
Jan 04, 2024 26.88 27.13 26.60 27.03 309,249 +0.16(+0.60%)
Jan 03, 2024 27.21 27.25 26.73 26.87 465,052 -0.86(-3.10%)
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.