Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.45 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 25.34 26.66 25.10 26.51 482,131 +0.61(+2.36%)
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 -0.53(-1.93%)
Jun 28, 2022 28.23 28.43 27.29 27.37 255,413 -0.84(-2.97%)
Jun 27, 2022 27.85 28.30 27.53 28.21 282,686 +0.11(+0.39%)
Jun 24, 2022 27.30 28.13 27.01 28.10 426,332 +0.80(+2.92%)
Jun 23, 2022 28.33 28.54 26.99 27.30 389,026 -1.08(-3.80%)
Jun 22, 2022 28.72 29.16 28.26 28.38 226,541 -0.51(-1.76%)
Jun 21, 2022 28.56 29.37 28.38 28.88 180,448 +0.37(+1.29%)
Jun 17, 2022 28.85 28.85 28.15 28.52 190,040 -0.40(-1.38%)
Jun 16, 2022 28.28 29.27 27.81 28.91 428,989 +0.20(+0.69%)
Jun 15, 2022 28.81 29.09 27.90 28.71 340,181 +0.52(+1.84%)
Jun 14, 2022 28.90 28.98 27.87 28.20 355,888 -0.69(-2.38%)
Jun 13, 2022 29.82 30.05 28.81 28.88 656,686 -2.09(-6.76%)
Jun 10, 2022 29.17 31.17 28.88 30.98 358,685 +1.26(+4.23%)
Jun 09, 2022 30.70 30.70 29.64 29.72 275,659 -1.22(-3.93%)
Jun 08, 2022 30.92 31.24 30.61 30.94 185,424 -0.27(-0.86%)
Jun 07, 2022 30.94 31.34 30.77 31.21 229,863 +0.17(+0.55%)
Jun 06, 2022 32.01 32.16 30.75 31.04 372,235 -0.61(-1.92%)
Jun 03, 2022 32.33 32.33 31.44 31.65 144,848 -0.76(-2.34%)
Jun 02, 2022 30.87 32.62 30.87 32.41 382,740 +1.96(+6.45%)
Jun 01, 2022 30.63 30.95 30.24 30.44 231,888 +0.14(+0.46%)
May 31, 2022 31.01 31.42 30.00 30.30 410,700 -0.87(-2.78%)
May 27, 2022 31.39 31.47 30.98 31.17 121,797 +0.19(+0.61%)
May 26, 2022 30.72 31.20 30.45 30.98 286,209 +0.27(+0.88%)
May 25, 2022 30.59 30.86 30.33 30.71 218,022 -0.18(-0.58%)
May 24, 2022 30.67 31.21 30.35 30.89 174,565 +0.35(+1.14%)
May 23, 2022 30.94 31.10 30.32 30.54 336,204 +0.12(+0.39%)
May 20, 2022 30.67 30.80 29.96 30.42 235,915 -0.01(-0.03%)
May 19, 2022 29.35 30.69 29.35 30.43 495,163 +1.82(+6.34%)
May 18, 2022 29.38 29.53 28.58 28.62 343,221 -0.97(-3.27%)
May 17, 2022 29.48 29.90 29.17 29.58 269,149 +0.56(+1.92%)
May 16, 2022 28.72 29.14 28.47 29.02 538,808 +0.33(+1.15%)
May 13, 2022 27.57 29.00 27.57 28.69 960,361 +1.09(+3.94%)
May 12, 2022 28.13 28.47 27.04 27.61 731,204 -1.27(-4.39%)
May 11, 2022 29.54 30.32 28.84 28.87 204,694 -0.20(-0.69%)
May 10, 2022 30.09 30.50 28.59 29.07 587,621 -0.56(-1.88%)
May 09, 2022 30.93 31.07 29.58 29.63 794,786 -2.06(-6.51%)
May 06, 2022 32.07 32.25 31.53 31.70 293,674 -0.53(-1.64%)
May 05, 2022 34.08 34.27 31.77 32.23 326,972 -1.62(-4.77%)
May 04, 2022 33.05 33.97 32.60 33.84 495,593 +0.82(+2.48%)
May 03, 2022 32.37 33.37 32.37 33.02 343,440 +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.