Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.36 26.57 25.58 25.69 525,387 -0.93(-3.50%)
Jun 29, 2022 27.28 27.45 26.38 26.62 319,537 -0.52(-1.93%)
Jun 28, 2022 28.00 28.20 27.07 27.15 257,498 -0.83(-2.97%)
Jun 27, 2022 27.62 28.07 27.30 27.98 284,993 +0.11(+0.39%)
Jun 24, 2022 27.08 27.90 26.79 27.87 429,812 +0.79(+2.92%)
Jun 23, 2022 28.10 28.30 26.77 27.08 392,202 -1.07(-3.80%)
Jun 22, 2022 28.49 28.93 28.03 28.15 228,390 -0.50(-1.76%)
Jun 21, 2022 28.32 29.13 28.15 28.65 181,921 +0.37(+1.29%)
Jun 17, 2022 28.62 28.62 27.92 28.28 191,591 -0.40(-1.38%)
Jun 16, 2022 28.05 29.04 27.58 28.68 432,491 +0.20(+0.69%)
Jun 15, 2022 28.58 28.86 27.67 28.48 342,958 +0.51(+1.84%)
Jun 14, 2022 28.67 28.75 27.64 27.97 358,793 -0.68(-2.38%)
Jun 13, 2022 29.58 29.81 28.58 28.65 662,047 -2.08(-6.76%)
Jun 10, 2022 28.94 30.92 28.65 30.73 361,613 +1.25(+4.23%)
Jun 09, 2022 30.45 30.45 29.40 29.48 277,910 -1.21(-3.93%)
Jun 08, 2022 30.67 30.99 30.36 30.69 186,937 -0.27(-0.86%)
Jun 07, 2022 30.69 31.08 30.52 30.96 231,739 +0.17(+0.55%)
Jun 06, 2022 31.75 31.90 30.50 30.79 375,273 -0.60(-1.92%)
Jun 03, 2022 32.06 32.06 31.18 31.39 146,030 -0.75(-2.34%)
Jun 02, 2022 30.62 32.36 30.62 32.14 385,864 +1.95(+6.45%)
Jun 01, 2022 30.38 30.70 30.00 30.19 233,781 +0.14(+0.46%)
May 31, 2022 30.76 31.16 29.76 30.06 414,053 -0.86(-2.78%)
May 27, 2022 31.13 31.22 30.73 30.92 122,791 +0.19(+0.61%)
May 26, 2022 30.47 30.95 30.20 30.73 288,545 +0.27(+0.88%)
May 25, 2022 30.34 30.61 30.08 30.46 219,802 -0.18(-0.58%)
May 24, 2022 30.42 30.96 30.10 30.64 175,990 +0.35(+1.14%)
May 23, 2022 30.69 30.85 30.08 30.29 338,949 +0.12(+0.39%)
May 20, 2022 30.42 30.55 29.72 30.17 237,840 -0.01(-0.03%)
May 19, 2022 29.12 30.44 29.12 30.18 499,205 +1.80(+6.34%)
May 18, 2022 29.15 29.29 28.34 28.38 346,023 -0.96(-3.27%)
May 17, 2022 29.24 29.66 28.94 29.34 271,346 +0.55(+1.92%)
May 16, 2022 28.49 28.91 28.23 28.79 543,206 +0.33(+1.15%)
May 13, 2022 27.34 28.77 27.34 28.46 968,201 +1.08(+3.94%)
May 12, 2022 27.90 28.23 26.82 27.38 737,173 -1.26(-4.39%)
May 11, 2022 29.30 30.08 28.61 28.64 206,365 -0.20(-0.69%)
May 10, 2022 29.85 30.25 28.36 28.84 592,418 -0.55(-1.88%)
May 09, 2022 30.68 30.82 29.34 29.39 801,274 -2.05(-6.51%)
May 06, 2022 31.81 31.99 31.27 31.44 296,072 -0.52(-1.64%)
May 05, 2022 33.80 33.99 31.51 31.96 329,641 -1.60(-4.77%)
May 04, 2022 32.79 33.70 32.34 33.57 499,638 +0.81(+2.48%)
May 03, 2022 32.10 33.10 32.10 32.76 346,244 +0.82(+2.57%)
May 02, 2022 31.75 32.03 31.19 31.93 429,585 -0.55(-1.71%)
Apr 29, 2022 33.23 33.55 32.42 32.49 359,841 -0.47(-1.44%)
Apr 28, 2022 32.36 33.13 31.97 32.96 344,605 +0.63(+1.96%)
Apr 27, 2022 32.60 33.00 32.25 32.33 280,083 -0.24(-0.73%)
Apr 26, 2022 33.72 33.83 32.49 32.57 524,616 -1.21(-3.57%)
Apr 25, 2022 33.78 34.37 32.90 33.78 1,049,182 -1.31(-3.72%)
Apr 22, 2022 35.65 36.12 34.89 35.08 847,754 -1.18(-3.25%)
Apr 21, 2022 37.77 38.18 35.93 36.26 514,422 -2.08(-5.42%)
Apr 20, 2022 37.71 38.41 37.45 38.34 421,779 +0.47(+1.25%)
Apr 19, 2022 38.54 38.64 37.70 37.86 599,544 -1.04(-2.67%)
Apr 18, 2022 39.84 39.86 38.88 38.90 1,061,945 -0.12(-0.30%)
Apr 14, 2022 38.92 39.30 38.51 39.02 498,210 -0.10(-0.25%)
Apr 13, 2022 38.39 39.23 38.17 39.12 572,074 +1.19(+3.13%)
Apr 12, 2022 38.07 38.58 37.48 37.93 592,242 +0.56(+1.51%)
Apr 11, 2022 38.09 38.35 36.98 37.37 365,812 -0.12(-0.32%)
Apr 08, 2022 36.56 37.68 36.56 37.49 381,919 +0.93(+2.54%)
Apr 07, 2022 36.25 36.83 35.91 36.56 258,427 +0.47(+1.32%)
Apr 06, 2022 36.03 36.58 35.63 36.08 280,285 +0.04(+0.11%)
Apr 05, 2022 37.19 37.98 35.92 36.04 505,130 -0.95(-2.57%)
Apr 04, 2022 37.30 37.59 36.69 36.99 291,370 -0.03(-0.08%)
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.