Skip to main content

Gx Silver Miners ETF (NY: SIL )

22.22 -1.41 (-5.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 22.89 22.98 21.92 22.22 949,685 -1.41(-5.97%)
Sep 22, 2022 24.09 24.36 23.47 23.63 300,144 -0.31(-1.29%)
Sep 21, 2022 24.20 24.63 23.53 23.94 691,745 +0.09(+0.38%)
Sep 20, 2022 24.09 24.12 23.65 23.85 239,964 -0.64(-2.61%)
Sep 19, 2022 23.66 24.50 23.66 24.49 251,702 +0.43(+1.79%)
Sep 16, 2022 23.53 24.44 23.33 24.06 368,618 +0.18(+0.75%)
Sep 15, 2022 24.38 24.65 23.67 23.88 501,411 -0.60(-2.45%)
Sep 14, 2022 24.53 24.81 24.44 24.48 191,500 +0.03(+0.12%)
Sep 13, 2022 24.78 25.24 24.36 24.45 321,978 -1.07(-4.19%)
Sep 12, 2022 25.32 25.89 25.27 25.52 550,367 +0.82(+3.32%)
Sep 09, 2022 24.19 24.74 24.15 24.70 408,038 +0.78(+3.26%)
Sep 08, 2022 23.50 24.05 23.45 23.92 648,379 +0.09(+0.38%)
Sep 07, 2022 22.84 23.92 22.76 23.83 614,735 +0.96(+4.20%)
Sep 06, 2022 23.25 23.62 22.80 22.87 638,753 -0.26(-1.12%)
Sep 02, 2022 22.90 23.55 22.67 23.13 246,128 +0.75(+3.35%)
Sep 01, 2022 22.92 22.95 22.31 22.38 661,417 -0.93(-3.99%)
Aug 31, 2022 23.48 23.69 23.18 23.31 727,129 -0.04(-0.17%)
Aug 30, 2022 23.91 23.96 23.18 23.35 339,266 -0.57(-2.38%)
Aug 29, 2022 23.96 24.43 23.79 23.92 200,421 -0.16(-0.66%)
Aug 26, 2022 25.08 25.23 23.92 24.08 282,928 -1.02(-4.06%)
Aug 25, 2022 25.12 25.29 24.81 25.10 245,197 +0.16(+0.64%)
Aug 24, 2022 24.40 24.99 24.15 24.94 207,117 +0.41(+1.67%)
Aug 23, 2022 23.99 24.99 23.99 24.53 263,448 +0.51(+2.12%)
Aug 22, 2022 23.91 24.10 23.62 24.02 303,624 -0.20(-0.83%)
Aug 19, 2022 24.81 24.81 24.14 24.22 232,604 -0.77(-3.08%)
Aug 18, 2022 24.99 25.18 24.70 24.99 260,697 +0.04(+0.16%)
Aug 17, 2022 26.01 26.01 24.85 24.95 499,739 -1.27(-4.84%)
Aug 16, 2022 26.29 26.35 25.92 26.22 177,323 -0.07(-0.27%)
Aug 15, 2022 26.02 26.40 25.87 26.29 246,712 -0.41(-1.54%)
Aug 12, 2022 26.35 26.80 26.16 26.70 357,921 +0.57(+2.18%)
Aug 11, 2022 27.09 27.25 26.11 26.13 551,846 -1.00(-3.69%)
Aug 10, 2022 27.19 27.62 26.84 27.13 327,211 +0.35(+1.31%)
Aug 09, 2022 27.01 27.06 26.42 26.78 212,827 -0.15(-0.56%)
Aug 08, 2022 26.72 27.25 26.72 26.93 367,685 +0.69(+2.63%)
Aug 05, 2022 25.81 26.26 25.28 26.24 328,513 -0.07(-0.27%)
Aug 04, 2022 25.73 26.65 25.40 26.31 314,662 +0.99(+3.91%)
Aug 03, 2022 25.99 25.99 25.07 25.32 273,349 -0.55(-2.13%)
Aug 02, 2022 26.41 26.73 25.85 25.87 1,271,676 -0.53(-2.01%)
Aug 01, 2022 26.56 26.64 26.07 26.40 464,728 +0.02(+0.08%)
Jul 29, 2022 26.08 26.57 25.54 26.38 998,830 +0.46(+1.77%)
Jul 28, 2022 25.64 26.28 25.30 25.92 1,058,778 +0.91(+3.64%)
Jul 27, 2022 24.18 25.07 23.92 25.01 324,517 +0.87(+3.60%)
Jul 26, 2022 23.88 24.27 23.83 24.14 346,852 +0.30(+1.26%)
Jul 25, 2022 24.15 24.26 23.48 23.84 273,747 -0.29(-1.20%)
Jul 22, 2022 24.40 25.19 24.09 24.13 583,888 -0.12(-0.49%)
Jul 21, 2022 23.81 24.28 23.66 24.25 808,775 +0.37(+1.55%)
Jul 20, 2022 24.69 24.91 23.83 23.88 256,243 -0.72(-2.93%)
Jul 19, 2022 24.55 24.94 24.36 24.60 355,834 +0.31(+1.28%)
Jul 18, 2022 24.40 24.79 24.22 24.29 349,613 +0.33(+1.38%)
Jul 15, 2022 24.16 24.24 23.41 23.96 413,854 +0.03(+0.13%)
Jul 14, 2022 23.70 24.00 22.97 23.93 402,196 -0.83(-3.35%)
Jul 13, 2022 23.95 25.24 23.90 24.76 289,509 +0.66(+2.74%)
Jul 12, 2022 24.34 24.66 23.84 24.10 565,152 -0.33(-1.35%)
Jul 11, 2022 24.51 24.96 24.34 24.43 468,585 -0.43(-1.73%)
Jul 08, 2022 25.06 25.32 24.46 24.86 417,285 -0.15(-0.60%)
Jul 07, 2022 24.59 25.44 24.56 25.01 380,226 +0.48(+1.96%)
Jul 06, 2022 24.95 25.02 23.85 24.53 557,135 -0.45(-1.80%)
Jul 05, 2022 25.81 25.99 24.52 24.98 664,289 -1.53(-5.77%)
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.