Skip to main content

Gx Silver Miners ETF (NY: SIL )

29.50 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.80 37.20 36.21 36.27 206,336 -0.37(-1.01%)
Mar 30, 2022 36.52 37.32 36.36 36.64 340,456 +0.15(+0.41%)
Mar 29, 2022 35.34 36.55 35.11 36.49 498,647 +0.59(+1.64%)
Mar 28, 2022 36.66 36.77 35.66 35.91 386,084 -1.23(-3.30%)
Mar 25, 2022 37.17 37.17 36.70 37.13 299,517 -0.07(-0.19%)
Mar 24, 2022 37.39 38.23 37.03 37.20 432,238 +0.30(+0.81%)
Mar 23, 2022 36.78 37.05 36.36 36.90 240,378 +0.48(+1.31%)
Mar 22, 2022 36.90 36.97 36.09 36.42 413,515 -0.56(-1.51%)
Mar 21, 2022 36.58 37.44 36.51 36.98 458,952 +0.75(+2.06%)
Mar 18, 2022 36.41 36.73 35.94 36.24 347,267 -0.38(-1.04%)
Mar 17, 2022 36.17 37.47 36.17 36.61 419,091 +0.82(+2.28%)
Mar 16, 2022 35.55 35.80 34.71 35.80 392,213 +0.15(+0.42%)
Mar 15, 2022 34.54 36.09 34.42 35.65 322,729 +0.35(+0.99%)
Mar 14, 2022 36.44 36.45 35.04 35.30 592,432 -1.77(-4.76%)
Mar 11, 2022 36.86 37.33 36.49 37.06 287,110 -0.75(-1.98%)
Mar 10, 2022 37.17 38.05 37.13 37.81 386,275 +0.97(+2.63%)
Mar 09, 2022 36.20 37.27 35.63 36.84 417,686 -0.53(-1.41%)
Mar 08, 2022 37.77 39.27 36.75 37.37 1,814,853 +0.26(+0.70%)
Mar 07, 2022 36.65 37.45 36.04 37.11 1,107,980 +0.73(+2.00%)
Mar 04, 2022 35.96 36.64 35.63 36.38 580,281 +0.93(+2.62%)
Mar 03, 2022 35.61 35.63 34.77 35.46 385,878 -0.17(-0.48%)
Mar 02, 2022 35.25 35.72 34.85 35.63 247,952 +0.04(+0.11%)
Mar 01, 2022 33.91 35.66 33.91 35.59 607,234 +1.61(+4.73%)
Feb 28, 2022 34.77 34.77 33.60 33.98 706,844 -1.19(-3.37%)
Feb 25, 2022 34.38 35.25 34.29 35.17 234,310 +0.71(+2.05%)
Feb 24, 2022 36.01 36.01 33.80 34.46 1,151,321 -1.77(-4.87%)
Feb 23, 2022 35.42 36.70 35.01 36.23 880,600 +1.00(+2.83%)
Feb 22, 2022 35.80 36.13 35.12 35.23 294,602 -0.74(-2.05%)
Feb 18, 2022 35.97 0 -0.68(-1.85%)
Feb 17, 2022 36.60 36.89 36.25 36.64 400,077 +0.37(+1.02%)
Feb 16, 2022 35.54 36.37 35.54 36.27 340,465 +0.93(+2.62%)
Feb 15, 2022 34.71 35.46 34.32 35.35 238,192 -0.27(-0.76%)
Feb 14, 2022 35.32 35.75 35.09 35.62 349,199 +0.52(+1.48%)
Feb 11, 2022 33.47 35.44 33.47 35.10 473,858 +1.64(+4.89%)
Feb 10, 2022 33.98 34.83 33.29 33.46 282,713 -0.77(-2.24%)
Feb 09, 2022 34.39 34.67 34.09 34.23 187,028 +0.01(+0.03%)
Feb 08, 2022 33.64 34.29 33.38 34.22 365,187 +0.61(+1.81%)
Feb 07, 2022 32.84 33.85 32.72 33.61 313,715 +1.17(+3.60%)
Feb 04, 2022 32.07 32.75 31.97 32.45 160,534 +0.16(+0.49%)
Feb 03, 2022 32.67 32.29 293,032 -0.79(-2.38%)
Feb 02, 2022 33.60 33.74 33.00 33.07 158,659 -0.27(-0.81%)
Feb 01, 2022 33.51 33.66 32.85 33.34 301,049 +0.46(+1.40%)
Jan 31, 2022 32.15 32.95 32.88 283,347 +0.93(+2.90%)
Jan 28, 2022 32.09 32.15 31.48 31.96 384,459 -0.35(-1.08%)
Jan 27, 2022 33.01 33.36 32.17 32.31 811,111 -1.31(-3.89%)
Jan 26, 2022 34.60 34.93 33.37 33.61 425,891 -1.56(-4.42%)
Jan 25, 2022 34.26 35.36 34.03 35.17 262,800 +0.41(+1.18%)
Jan 24, 2022 35.00 35.11 33.56 34.76 638,147 -1.07(-2.98%)
Jan 21, 2022 37.05 37.19 35.66 35.83 387,482 -1.17(-3.15%)
Jan 20, 2022 37.89 38.19 36.96 36.99 579,223 -0.39(-1.04%)
Jan 19, 2022 35.48 37.61 35.41 37.38 727,492 +2.74(+7.92%)
Jan 18, 2022 34.97 35.48 34.44 34.64 346,157 -0.32(-0.91%)
Jan 14, 2022 34.96 0 -0.53(-1.49%)
Jan 13, 2022 36.01 36.16 35.45 35.49 184,592 -0.51(-1.41%)
Jan 12, 2022 35.53 36.05 35.27 36.00 405,608 +0.80(+2.27%)
Jan 11, 2022 34.41 35.26 33.99 35.20 230,935 +0.92(+2.68%)
Jan 10, 2022 33.79 34.32 33.32 34.28 280,158 +0.39(+1.15%)
Jan 07, 2022 33.86 34.10 33.35 33.89 348,268 +0.14(+0.41%)
Jan 06, 2022 34.30 34.68 33.68 33.75 323,870 -1.22(-3.48%)
Jan 05, 2022 36.12 36.61 34.91 34.97 360,206 -0.87(-2.42%)
Jan 04, 2022 36.08 36.48 35.80 35.84 118,625 -0.11(-0.31%)
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.