Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.24 36.44 35.96 36.28 232,784 +0.15(+0.41%)
Dec 30, 2021 35.62 36.30 35.62 36.13 320,718 +0.47(+1.32%)
Dec 29, 2021 35.70 36.17 35.58 35.66 293,620 -0.34(-0.95%)
Dec 28, 2021 36.55 36.77 35.97 36.01 330,677 -0.42(-1.15%)
Dec 27, 2021 36.36 36.78 36.24 36.43 243,116 +0.02(+0.05%)
Dec 23, 2021 36.15 36.64 35.84 36.41 269,492 +0.34(+0.95%)
Dec 22, 2021 35.80 36.08 35.25 36.06 159,380 +0.48(+1.35%)
Dec 21, 2021 35.39 35.74 35.16 35.58 245,660 +0.53(+1.51%)
Dec 20, 2021 35.21 35.21 34.66 35.06 308,942 -0.21(-0.58%)
Dec 17, 2021 35.41 35.77 35.11 35.26 297,431 +0.19(+0.53%)
Dec 16, 2021 34.15 35.17 34.15 35.08 438,953 +1.46(+4.34%)
Dec 15, 2021 33.94 33.94 32.57 33.62 468,662 -0.39(-1.15%)
Dec 14, 2021 34.20 34.63 33.91 34.01 346,760 -0.80(-2.30%)
Dec 13, 2021 35.08 35.40 34.63 34.81 322,447 -0.19(-0.53%)
Dec 10, 2021 35.40 35.40 34.88 35.00 157,333 -0.10(-0.28%)
Dec 09, 2021 35.70 35.70 34.98 35.10 379,815 -0.85(-2.37%)
Dec 08, 2021 35.80 36.16 35.61 35.95 111,961 +0.09(+0.25%)
Dec 07, 2021 35.27 36.15 35.27 35.86 236,646 +0.63(+1.78%)
Dec 06, 2021 34.76 35.39 34.39 35.23 170,258 +0.25(+0.73%)
Dec 03, 2021 35.10 35.32 34.38 34.98 412,602 -0.16(-0.45%)
Dec 02, 2021 35.41 35.57 34.59 35.13 576,153 -0.16(-0.44%)
Dec 01, 2021 37.03 37.60 35.26 35.29 631,289 -1.61(-4.37%)
Nov 30, 2021 37.21 38.24 36.51 36.90 396,676 -0.11(-0.29%)
Nov 29, 2021 36.93 37.09 36.41 37.01 155,014 +0.00(+0.00%)
Nov 26, 2021 37.80 37.82 36.31 37.01 278,277 -0.65(-1.71%)
Nov 24, 2021 37.20 37.82 37.17 37.66 263,645 -0.02(-0.05%)
Nov 23, 2021 37.37 37.95 37.12 37.68 369,233 -0.45(-1.18%)
Nov 22, 2021 38.37 38.75 37.47 38.13 400,929 -1.06(-2.70%)
Nov 19, 2021 39.74 40.10 39.13 39.18 162,760 -0.67(-1.67%)
Nov 18, 2021 40.36 39.91 39.78 39.85 250,215 -0.77(-1.90%)
Nov 17, 2021 40.64 41.10 40.45 40.62 389,247 +0.42(+1.05%)
Nov 16, 2021 40.96 41.11 40.17 40.20 289,392 -0.52(-1.27%)
Nov 15, 2021 41.04 41.04 40.42 40.72 413,250 -0.27(-0.67%)
Nov 12, 2021 40.62 41.16 40.34 40.99 423,099 +0.21(+0.50%)
Nov 11, 2021 40.81 41.03 40.50 40.79 594,378 +0.04(+0.10%)
Nov 10, 2021 40.20 40.75 580,284 +1.22(+3.09%)
Nov 09, 2021 39.15 39.54 38.53 39.53 261,421 +0.44(+1.13%)
Nov 08, 2021 39.52 39.52 38.78 39.09 489,505 +0.44(+1.14%)
Nov 05, 2021 38.00 38.67 37.56 38.65 248,813 +0.94(+2.49%)
Nov 04, 2021 38.54 39.09 37.61 37.71 378,790 -0.44(-1.15%)
Nov 03, 2021 37.17 38.21 36.92 38.15 327,971 +0.62(+1.64%)
Nov 02, 2021 38.01 38.03 37.29 37.53 275,801 -0.70(-1.84%)
Nov 01, 2021 38.15 38.51 37.98 38.24 181,658 +0.25(+0.67%)
Oct 29, 2021 38.32 38.42 37.90 37.98 264,384 -0.90(-2.31%)
Oct 28, 2021 39.17 39.45 38.83 38.88 237,600 -0.34(-0.87%)
Oct 27, 2021 39.42 39.70 39.13 39.22 218,165 -0.23(-0.60%)
Oct 26, 2021 39.51 39.46 511,894 -0.32(-0.81%)
Oct 25, 2021 39.46 40.00 39.22 39.78 412,898 +0.76(+1.96%)
Oct 22, 2021 39.14 40.03 38.80 39.02 504,334 +0.36(+0.94%)
Oct 21, 2021 38.62 38.78 38.37 38.66 173,713 -0.15(-0.38%)
Oct 20, 2021 38.64 39.06 38.19 38.80 384,764 +0.65(+1.69%)
Oct 19, 2021 38.52 38.77 37.90 38.16 290,655 +0.67(+1.80%)
Oct 18, 2021 37.74 37.96 37.44 37.48 265,605 -0.30(-0.80%)
Oct 15, 2021 37.49 38.24 37.29 37.79 263,844 -0.25(-0.67%)
Oct 14, 2021 37.74 38.12 37.63 38.04 307,991 +0.91(+2.45%)
Oct 13, 2021 36.19 37.43 36.19 37.13 327,026 +1.31(+3.66%)
Oct 12, 2021 35.38 35.99 35.24 35.82 218,350 +0.64(+1.81%)
Oct 11, 2021 35.39 35.73 35.15 35.18 177,623 -0.16(-0.44%)
Oct 08, 2021 35.81 36.19 35.31 35.34 239,684 +0.36(+1.03%)
Oct 07, 2021 34.63 35.42 34.62 34.98 232,179 +0.35(+1.02%)
Oct 06, 2021 33.96 34.65 33.69 34.63 242,071 +0.47(+1.37%)
Oct 05, 2021 34.15 34.33 33.46 34.16 353,531 -0.02(-0.06%)
Oct 04, 2021 34.23 34.65 34.05 34.18 237,993 -0.02(-0.06%)
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.