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 (%)
Sep 30, 2021 34.40 35.14 34.22 34.61 260,773 +0.62(+1.83%)
Sep 29, 2021 34.78 34.84 33.90 33.99 431,695 -1.03(-2.93%)
Sep 28, 2021 35.04 35.31 34.73 35.01 398,852 -0.52(-1.47%)
Sep 27, 2021 35.71 36.30 35.51 35.54 231,927 -0.08(-0.22%)
Sep 24, 2021 35.67 36.13 35.56 35.61 257,573 -0.30(-0.82%)
Sep 23, 2021 36.55 36.56 35.86 35.91 291,333 -0.70(-1.91%)
Sep 22, 2021 36.87 37.48 36.57 36.61 345,345 +0.08(+0.22%)
Sep 21, 2021 36.70 37.23 36.49 36.53 186,316 +0.10(+0.27%)
Sep 20, 2021 36.61 36.77 36.06 36.43 378,373 -0.51(-1.39%)
Sep 17, 2021 37.05 37.18 36.74 36.95 270,541 -0.41(-1.11%)
Sep 16, 2021 38.05 38.22 36.95 37.36 574,805 -1.80(-4.58%)
Sep 15, 2021 39.08 39.53 38.98 39.16 244,533 -0.10(-0.25%)
Sep 14, 2021 39.41 39.65 38.96 39.25 219,361 -0.03(-0.08%)
Sep 13, 2021 38.65 39.60 38.53 39.28 176,118 +0.70(+1.81%)
Sep 10, 2021 39.15 39.37 38.56 38.58 146,857 -0.49(-1.26%)
Sep 09, 2021 39.77 39.85 38.85 39.08 183,500 -0.32(-0.80%)
Sep 08, 2021 39.59 39.74 39.09 39.39 153,987 -0.20(-0.50%)
Sep 07, 2021 40.31 40.45 39.48 39.59 321,314 -1.12(-2.76%)
Sep 03, 2021 40.03 41.10 40.03 40.71 279,742 +1.23(+3.12%)
Sep 02, 2021 39.64 39.73 39.25 39.48 151,754 -0.03(-0.07%)
Sep 01, 2021 39.92 40.14 39.42 39.51 282,090 -0.25(-0.62%)
Aug 31, 2021 39.34 39.80 39.20 39.76 207,675 +0.51(+1.31%)
Aug 30, 2021 39.75 39.85 39.07 39.24 228,015 -0.40(-1.02%)
Aug 27, 2021 38.15 39.82 37.99 39.65 446,076 +1.50(+3.93%)
Aug 26, 2021 38.09 38.64 37.91 38.15 207,314 -0.38(-1.00%)
Aug 25, 2021 38.82 38.82 38.08 38.53 202,347 -0.37(-0.96%)
Aug 24, 2021 38.99 39.02 38.58 38.91 157,421 +0.26(+0.66%)
Aug 23, 2021 37.72 38.86 37.72 38.65 259,296 +1.73(+4.67%)
Aug 20, 2021 36.90 37.38 36.62 36.93 504,354 -0.10(-0.27%)
Aug 19, 2021 37.43 37.58 36.94 37.02 590,616 -0.74(-1.96%)
Aug 18, 2021 38.72 38.72 37.35 37.76 592,786 -0.87(-2.25%)
Aug 17, 2021 39.11 39.31 38.23 38.63 230,297 -0.68(-1.73%)
Aug 16, 2021 39.49 39.73 39.07 39.31 217,070 -0.34(-0.85%)
Aug 13, 2021 39.12 39.79 38.88 39.65 291,420 +0.94(+2.42%)
Aug 12, 2021 39.38 39.38 38.40 38.71 375,140 -0.68(-1.73%)
Aug 11, 2021 38.68 39.49 38.68 39.39 180,671 +1.10(+2.89%)
Aug 10, 2021 38.42 38.82 38.11 38.29 271,410 -0.17(-0.44%)
Aug 09, 2021 39.39 39.56 38.43 38.45 471,196 -1.52(-3.80%)
Aug 06, 2021 40.07 40.29 39.47 39.97 401,443 -0.91(-2.22%)
Aug 05, 2021 41.29 41.36 40.52 40.88 145,239 -0.35(-0.86%)
Aug 04, 2021 42.17 42.55 41.13 41.24 146,468 -0.45(-1.09%)
Aug 03, 2021 41.24 41.70 41.14 41.69 230,838 +0.35(+0.83%)
Aug 02, 2021 41.45 41.62 41.23 41.34 159,452 -0.26(-0.62%)
Jul 30, 2021 41.81 42.22 41.33 41.60 104,786 -0.39(-0.94%)
Jul 29, 2021 41.79 42.52 41.79 42.00 227,311 +1.04(+2.53%)
Jul 28, 2021 39.94 41.05 39.94 40.96 174,350 +0.96(+2.39%)
Jul 27, 2021 40.18 40.42 39.45 40.00 151,030 -0.18(-0.44%)
Jul 26, 2021 39.74 40.61 39.74 40.18 153,726 +0.40(+1.02%)
Jul 23, 2021 39.86 39.93 39.35 39.78 227,620 -0.12(-0.30%)
Jul 22, 2021 40.03 40.17 39.36 39.89 231,309 -0.15(-0.37%)
Jul 21, 2021 38.96 40.22 38.86 40.04 1,450,335 +1.05(+2.68%)
Jul 20, 2021 39.13 39.44 38.77 39.00 845,716 -0.05(-0.13%)
Jul 19, 2021 39.50 39.85 38.68 39.05 1,090,474 -1.22(-3.04%)
Jul 16, 2021 41.67 41.70 40.11 40.27 377,831 -1.71(-4.06%)
Jul 15, 2021 41.92 42.29 41.55 41.98 111,433 +0.14(+0.33%)
Jul 14, 2021 42.33 42.45 41.66 41.84 195,792 +0.54(+1.31%)
Jul 13, 2021 41.08 42.08 40.94 41.30 439,214 +0.34(+0.82%)
Jul 12, 2021 41.47 41.83 40.87 40.96 502,958 -0.76(-1.82%)
Jul 09, 2021 41.11 41.92 41.11 41.72 132,985 +0.80(+1.95%)
Jul 08, 2021 42.03 42.21 40.62 40.92 393,598 -1.21(-2.88%)
Jul 07, 2021 42.43 42.57 41.78 42.13 250,618 -0.11(-0.26%)
Jul 06, 2021 43.05 43.36 41.96 42.24 299,048 -0.37(-0.86%)
Jul 02, 2021 42.59 42.86 42.10 42.61 242,001 +0.60(+1.43%)
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.