Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.47 41.88 41.00 41.26 105,641 -0.39(-0.94%)
Jul 29, 2021 41.45 42.17 41.45 41.66 229,167 +1.03(+2.53%)
Jul 28, 2021 39.62 40.72 39.62 40.63 175,773 +0.95(+2.39%)
Jul 27, 2021 39.86 40.09 39.13 39.68 152,263 -0.18(-0.44%)
Jul 26, 2021 39.42 40.28 39.42 39.86 154,981 +0.40(+1.02%)
Jul 23, 2021 39.53 39.61 39.03 39.45 229,478 -0.12(-0.30%)
Jul 22, 2021 39.71 39.85 39.04 39.57 233,197 -0.15(-0.37%)
Jul 21, 2021 38.64 39.89 38.54 39.72 1,462,174 +1.04(+2.68%)
Jul 20, 2021 38.81 39.12 38.46 38.68 852,620 -0.05(-0.13%)
Jul 19, 2021 39.18 39.52 38.37 38.73 1,099,376 -1.21(-3.04%)
Jul 16, 2021 41.33 41.36 39.79 39.94 380,916 -1.69(-4.07%)
Jul 15, 2021 41.58 41.95 41.22 41.64 112,343 +0.14(+0.33%)
Jul 14, 2021 41.99 42.11 41.32 41.50 197,391 +0.54(+1.31%)
Jul 13, 2021 40.75 41.74 40.61 40.96 442,799 +0.33(+0.82%)
Jul 12, 2021 41.14 41.49 40.54 40.63 507,064 -0.75(-1.82%)
Jul 09, 2021 40.77 41.58 40.77 41.38 134,071 +0.79(+1.95%)
Jul 08, 2021 41.69 41.87 40.30 40.59 396,811 -1.20(-2.88%)
Jul 07, 2021 42.09 42.23 41.44 41.79 252,664 -0.11(-0.26%)
Jul 06, 2021 42.70 43.01 41.62 41.90 301,489 -0.36(-0.86%)
Jul 02, 2021 42.24 42.51 41.76 42.26 243,976 +0.60(+1.43%)
Jul 01, 2021 42.28 42.28 41.20 41.67 146,476 -0.11(-0.26%)
Jun 30, 2021 41.17 41.84 41.05 41.77 277,098 +0.65(+1.57%)
Jun 29, 2021 41.09 41.56 40.75 41.13 274,395 -0.69(-1.64%)
Jun 28, 2021 42.33 42.60 41.45 41.81 197,740 -0.46(-1.08%)
Jun 25, 2021 43.07 43.07 42.16 42.27 189,907 -0.29(-0.69%)
Jun 24, 2021 42.82 42.83 42.31 42.56 131,082 +0.16(+0.37%)
Jun 23, 2021 42.94 43.37 42.27 42.41 324,532 -0.17(-0.39%)
Jun 22, 2021 42.51 42.75 42.00 42.57 211,845 -0.10(-0.23%)
Jun 21, 2021 42.59 42.78 41.82 42.67 505,132 +0.47(+1.11%)
Jun 18, 2021 43.04 43.40 42.14 42.20 444,442 -0.92(-2.12%)
Jun 17, 2021 43.69 44.26 42.87 43.12 1,122,018 -2.09(-4.63%)
Jun 16, 2021 45.84 46.39 45.09 45.21 513,340 -0.70(-1.53%)
Jun 15, 2021 46.63 46.96 45.54 45.91 321,162 -0.81(-1.73%)
Jun 14, 2021 45.98 47.18 45.79 46.72 282,292 -0.13(-0.27%)
Jun 11, 2021 47.59 47.78 46.68 46.85 344,338 -0.69(-1.45%)
Jun 10, 2021 46.40 47.59 46.32 47.54 351,927 +1.31(+2.82%)
Jun 09, 2021 46.34 46.84 46.18 46.24 212,528 -0.04(-0.08%)
Jun 08, 2021 46.85 46.97 46.25 46.28 269,940 -0.71(-1.51%)
Jun 07, 2021 46.92 47.15 46.35 46.99 265,405 -0.18(-0.37%)
Jun 04, 2021 46.69 47.46 46.69 47.16 476,597 +0.89(+1.92%)
Jun 03, 2021 46.71 46.87 46.00 46.28 685,388 -1.85(-3.85%)
Jun 02, 2021 48.08 48.26 47.51 48.13 588,637 +0.26(+0.55%)
Jun 01, 2021 48.13 48.65 47.57 47.86 601,477 +0.42(+0.88%)
May 28, 2021 46.85 47.47 46.77 47.44 293,758 +0.20(+0.43%)
May 27, 2021 46.87 47.35 46.30 47.24 385,473 +0.50(+1.06%)
May 26, 2021 47.25 47.63 46.70 46.74 383,857 -0.33(-0.70%)
May 25, 2021 46.90 47.42 45.94 47.07 332,257 +0.17(+0.35%)
May 24, 2021 46.77 47.06 46.57 46.91 271,352 +0.45(+0.96%)
May 21, 2021 47.20 47.36 46.06 46.46 400,120 -0.31(-0.67%)
May 20, 2021 46.27 47.20 45.93 46.77 386,517 +0.64(+1.39%)
May 19, 2021 46.12 47.15 45.67 46.13 644,567 -0.83(-1.76%)
May 18, 2021 47.11 47.21 46.17 46.96 650,706 +0.15(+0.31%)
May 17, 2021 44.57 47.03 44.42 46.81 2,234,291 +2.60(+5.88%)
May 14, 2021 43.28 44.35 43.09 44.21 1,218,410 +1.53(+3.58%)
May 13, 2021 43.25 43.25 42.20 42.68 340,993 -0.82(-1.88%)
May 12, 2021 44.64 44.95 43.37 43.50 334,850 -1.29(-2.87%)
May 11, 2021 43.42 44.80 42.91 44.78 450,901 +0.71(+1.61%)
May 10, 2021 45.28 45.57 43.98 44.07 914,499 -0.34(-0.77%)
May 07, 2021 44.27 44.60 43.60 44.41 601,245 +0.53(+1.20%)
May 06, 2021 42.00 44.42 42.00 43.89 1,052,816 +2.08(+4.99%)
May 05, 2021 41.83 42.31 41.42 41.80 190,426 +0.13(+0.30%)
May 04, 2021 42.39 42.95 41.36 41.68 383,886 -0.68(-1.61%)
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.