Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.45 -0.42 (-1.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.73 31.25 29.69 29.83 333,300 -1.54(-4.91%)
Apr 29, 2020 30.48 31.60 30.42 31.37 421,884 +1.03(+3.39%)
Apr 28, 2020 30.19 30.61 29.68 30.34 271,548 +0.06(+0.19%)
Apr 27, 2020 30.25 30.39 29.53 30.28 289,641 +0.24(+0.80%)
Apr 24, 2020 30.26 30.74 29.28 30.04 317,285 +0.15(+0.52%)
Apr 23, 2020 29.84 31.07 29.52 29.89 769,579 +0.68(+2.34%)
Apr 22, 2020 28.57 29.30 28.35 29.20 306,347 +1.51(+5.46%)
Apr 21, 2020 26.85 27.96 26.59 27.69 265,159 -0.15(-0.55%)
Apr 20, 2020 27.27 28.34 27.27 27.85 281,397 +0.58(+2.12%)
Apr 17, 2020 27.13 27.95 26.95 27.27 454,111 -0.73(-2.61%)
Apr 16, 2020 27.71 28.39 27.28 28.00 280,637 +0.60(+2.18%)
Apr 15, 2020 27.28 28.17 26.78 27.40 366,329 -0.97(-3.43%)
Apr 14, 2020 28.97 29.98 27.97 28.38 1,112,035 +0.14(+0.51%)
Apr 13, 2020 26.59 28.27 25.82 28.23 551,095 +1.65(+6.19%)
Apr 09, 2020 25.38 27.05 25.37 26.59 412,762 +2.03(+8.27%)
Apr 08, 2020 24.78 24.83 24.36 24.55 126,688 +0.11(+0.43%)
Apr 07, 2020 25.03 25.35 24.23 24.45 344,403 +0.35(+1.44%)
Apr 06, 2020 23.96 24.77 23.33 24.10 227,015 +1.19(+5.21%)
Apr 03, 2020 23.56 23.84 22.82 22.91 150,851 -0.69(-2.94%)
Apr 02, 2020 23.08 24.13 22.91 23.60 266,076 +1.03(+4.56%)
Apr 01, 2020 22.48 23.24 22.27 22.57 160,343 -0.39(-1.68%)
Mar 31, 2020 23.00 23.98 22.79 22.96 133,685 -0.23(-1.00%)
Mar 30, 2020 23.79 24.42 22.62 23.19 320,781 -0.38(-1.59%)
Mar 27, 2020 24.49 24.83 23.25 23.56 212,978 -1.67(-6.64%)
Mar 26, 2020 25.77 26.46 24.65 25.24 471,425 -0.07(-0.27%)
Mar 25, 2020 24.41 25.87 23.70 25.31 299,142 +0.55(+2.22%)
Mar 24, 2020 24.06 25.79 22.93 24.76 527,882 +3.47(+16.27%)
Mar 23, 2020 20.69 21.84 19.98 21.29 396,618 +1.02(+5.03%)
Mar 20, 2020 21.36 21.87 19.97 20.27 297,962 +0.54(+2.73%)
Mar 19, 2020 19.46 22.64 18.71 19.73 569,239 -0.03(-0.15%)
Mar 18, 2020 21.34 22.76 19.73 19.76 410,199 -2.70(-12.00%)
Mar 17, 2020 19.76 23.76 19.25 22.46 527,470 +2.21(+10.94%)
Mar 16, 2020 15.88 21.02 15.40 20.24 977,638 +2.33(+13.00%)
Mar 13, 2020 22.67 22.86 17.82 17.91 773,890 -3.70(-17.10%)
Mar 12, 2020 21.57 23.57 20.24 21.61 512,470 -3.05(-12.37%)
Mar 11, 2020 26.32 26.37 24.15 24.66 360,021 -1.75(-6.63%)
Mar 10, 2020 26.17 26.81 25.68 26.41 561,431 +0.41(+1.59%)
Mar 09, 2020 26.33 27.36 25.61 26.00 580,296 -2.04(-7.28%)
Mar 06, 2020 28.48 28.51 27.46 28.04 288,715 -0.64(-2.22%)
Mar 05, 2020 28.59 28.77 28.05 28.67 284,286 +0.28(+0.98%)
Mar 04, 2020 28.47 28.70 27.82 28.39 304,197 +0.20(+0.72%)
Mar 03, 2020 27.73 29.11 27.36 28.19 843,436 +0.81(+2.95%)
Mar 02, 2020 26.75 27.38 26.49 27.38 329,488 +1.17(+4.48%)
Feb 28, 2020 27.52 27.52 25.27 26.21 1,272,779 -2.31(-8.10%)
Feb 27, 2020 30.71 30.80 28.30 28.52 757,408 -1.93(-6.32%)
Feb 26, 2020 30.42 30.87 30.29 30.45 731,156 -0.12(-0.38%)
Feb 25, 2020 31.09 31.63 30.56 30.56 440,959 -0.81(-2.58%)
Feb 24, 2020 32.44 32.48 31.04 31.37 670,003 -0.50(-1.57%)
Feb 21, 2020 31.76 31.88 31.54 31.87 394,062 +0.53(+1.69%)
Feb 20, 2020 31.33 31.68 31.06 31.34 346,141 -0.13(-0.40%)
Feb 19, 2020 31.17 31.52 30.96 31.47 418,727 +0.69(+2.25%)
Feb 18, 2020 29.85 30.80 29.85 30.77 442,965 +1.11(+3.73%)
Feb 14, 2020 29.53 29.84 29.50 29.67 93,918 +0.19(+0.65%)
Feb 13, 2020 29.45 29.78 29.41 29.47 109,218 +0.15(+0.53%)
Feb 12, 2020 29.66 29.67 29.26 29.32 129,489 -0.47(-1.58%)
Feb 11, 2020 29.51 29.93 29.48 29.79 115,047 +0.21(+0.72%)
Feb 10, 2020 29.54 29.73 29.42 29.58 93,863 +0.13(+0.42%)
Feb 07, 2020 30.17 30.44 29.42 29.45 150,331 -0.62(-2.05%)
Feb 06, 2020 29.63 30.08 29.55 30.07 125,355 +0.80(+2.73%)
Feb 05, 2020 29.00 29.51 28.97 29.27 120,750 +0.27(+0.93%)
Feb 04, 2020 29.05 29.16 28.64 29.00 302,197 -0.35(-1.18%)
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.