Skip to main content

GX Silver Miners ETF (NY: SIL )

27.61 +0.74 (+2.75%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 35.90 37.09 35.63 37.02 309,437 +1.04(+2.89%)
Mar 31, 2022 36.51 36.90 35.91 35.98 208,021 -0.37(-1.01%)
Mar 30, 2022 36.23 37.02 36.07 36.35 343,235 +0.15(+0.41%)
Mar 29, 2022 35.05 36.26 34.82 36.20 502,717 +0.58(+1.64%)
Mar 28, 2022 36.37 36.47 35.37 35.62 389,235 -1.22(-3.30%)
Mar 25, 2022 36.87 36.87 36.40 36.83 301,962 -0.07(-0.19%)
Mar 24, 2022 37.09 37.92 36.73 36.90 435,767 +0.30(+0.81%)
Mar 23, 2022 36.49 36.75 36.07 36.60 242,340 +0.47(+1.31%)
Mar 22, 2022 36.60 36.67 35.79 36.13 416,891 -0.55(-1.51%)
Mar 21, 2022 36.29 37.14 36.22 36.68 462,698 +0.74(+2.06%)
Mar 18, 2022 36.12 36.44 35.64 35.94 350,102 -0.38(-1.04%)
Mar 17, 2022 35.87 37.17 35.87 36.32 422,512 +0.81(+2.28%)
Mar 16, 2022 35.26 35.51 34.43 35.51 395,414 +0.15(+0.42%)
Mar 15, 2022 34.26 35.79 34.14 35.36 325,364 +0.35(+0.99%)
Mar 14, 2022 36.15 36.16 34.75 35.01 597,268 -1.75(-4.76%)
Mar 11, 2022 36.56 37.03 36.20 36.76 289,454 -0.74(-1.98%)
Mar 10, 2022 36.87 37.74 36.83 37.50 389,428 +0.96(+2.63%)
Mar 09, 2022 35.90 36.97 35.34 36.55 421,096 -0.52(-1.41%)
Mar 08, 2022 37.47 38.95 36.46 37.07 1,829,668 +0.26(+0.70%)
Mar 07, 2022 36.36 37.15 35.75 36.81 1,117,024 +0.72(+2.00%)
Mar 04, 2022 35.66 36.35 35.34 36.09 585,018 +0.92(+2.62%)
Mar 03, 2022 35.32 35.34 34.49 35.17 389,028 -0.17(-0.48%)
Mar 02, 2022 34.96 35.43 34.57 35.34 249,976 +0.04(+0.11%)
Mar 01, 2022 33.64 35.37 33.64 35.30 612,191 +1.59(+4.73%)
Feb 28, 2022 34.49 34.49 33.33 33.71 712,614 -1.18(-3.37%)
Feb 25, 2022 34.10 34.97 34.01 34.88 236,223 +0.70(+2.05%)
Feb 24, 2022 35.71 35.71 33.53 34.18 1,160,719 -1.75(-4.87%)
Feb 23, 2022 35.13 36.41 34.72 35.93 887,789 +0.99(+2.83%)
Feb 22, 2022 35.51 35.83 34.83 34.94 297,007 -0.73(-2.05%)
Feb 18, 2022 35.67 0 -0.67(-1.85%)
Feb 17, 2022 36.31 36.59 35.95 36.35 403,343 +0.37(+1.02%)
Feb 16, 2022 35.25 36.08 35.25 35.98 343,244 +0.92(+2.62%)
Feb 15, 2022 34.43 35.17 34.04 35.06 240,136 -0.27(-0.76%)
Feb 14, 2022 35.03 35.46 34.80 35.33 352,050 +0.51(+1.48%)
Feb 11, 2022 33.20 35.15 33.20 34.81 477,726 +1.62(+4.89%)
Feb 10, 2022 33.71 34.55 33.02 33.19 285,021 -0.76(-2.24%)
Feb 09, 2022 34.11 34.39 33.81 33.95 188,555 +0.01(+0.03%)
Feb 08, 2022 33.37 34.01 33.11 33.94 368,168 +0.60(+1.81%)
Feb 07, 2022 32.58 33.58 32.46 33.34 316,276 +1.16(+3.60%)
Feb 04, 2022 31.81 32.49 31.71 32.18 161,844 +0.16(+0.49%)
Feb 03, 2022 32.41 32.02 295,424 -0.78(-2.38%)
Feb 02, 2022 33.33 33.47 32.74 32.81 159,954 -0.27(-0.81%)
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.