Skip to main content

GX Silver Miners ETF (NY: SIL )

26.51 +0.61 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.64 36.84 36.35 36.68 230,258 +0.15(+0.41%)
Dec 30, 2021 36.01 36.70 36.01 36.53 317,237 +0.07(+0.19%)
Dec 29, 2021 36.50 36.98 36.38 36.46 287,199 -0.35(-0.95%)
Dec 28, 2021 37.37 37.59 36.77 36.81 323,446 -0.43(-1.15%)
Dec 27, 2021 37.17 37.60 37.05 37.24 237,800 +0.02(+0.05%)
Dec 23, 2021 36.96 37.45 36.64 37.22 263,599 +0.35(+0.95%)
Dec 22, 2021 36.60 36.89 36.04 36.87 155,895 +0.49(+1.35%)
Dec 21, 2021 36.18 36.54 35.95 36.38 240,288 +0.54(+1.51%)
Dec 20, 2021 36.00 36.00 35.44 35.84 302,186 -0.21(-0.58%)
Dec 17, 2021 36.20 36.57 35.90 36.05 290,927 +0.19(+0.53%)
Dec 16, 2021 34.91 35.96 34.91 35.86 429,354 +1.49(+4.34%)
Dec 15, 2021 34.70 34.70 33.30 34.37 458,413 -0.40(-1.15%)
Dec 14, 2021 34.96 35.40 34.67 34.77 339,177 -0.82(-2.30%)
Dec 13, 2021 35.86 36.19 35.40 35.59 315,396 -0.19(-0.53%)
Dec 10, 2021 36.19 36.19 35.66 35.78 153,893 -0.10(-0.28%)
Dec 09, 2021 36.50 36.50 35.76 35.88 371,509 -0.87(-2.37%)
Dec 08, 2021 36.60 36.97 36.41 36.75 109,513 +0.09(+0.25%)
Dec 07, 2021 36.06 36.96 36.06 36.66 231,471 +0.64(+1.78%)
Dec 06, 2021 35.54 36.18 35.16 36.02 166,535 +0.26(+0.73%)
Dec 03, 2021 35.88 36.11 35.15 35.76 403,579 -0.16(-0.45%)
Dec 02, 2021 36.20 36.37 35.37 35.92 563,553 -0.16(-0.44%)
Dec 01, 2021 37.86 38.44 36.05 36.08 617,483 -1.65(-4.37%)
Nov 30, 2021 38.04 39.10 37.32 37.73 388,001 -0.11(-0.29%)
Nov 29, 2021 37.76 37.92 37.22 37.84 151,624 +0.00(+0.00%)
Nov 26, 2021 38.64 38.67 37.12 37.84 272,192 -0.66(-1.71%)
Nov 24, 2021 38.03 38.67 38.00 38.50 257,880 -0.02(-0.05%)
Nov 23, 2021 38.21 38.80 37.95 38.52 361,158 -0.46(-1.18%)
Nov 22, 2021 39.23 39.62 38.31 38.98 392,161 -1.08(-2.70%)
Nov 19, 2021 40.63 41.00 40.01 40.06 159,201 -0.68(-1.67%)
Nov 18, 2021 41.26 40.80 40.66 40.74 244,743 -0.79(-1.90%)
Nov 17, 2021 41.55 42.02 41.35 41.53 380,735 +0.43(+1.05%)
Nov 16, 2021 41.88 42.03 41.07 41.10 283,064 -0.53(-1.27%)
Nov 15, 2021 41.96 41.96 41.32 41.63 404,213 -0.28(-0.67%)
Nov 12, 2021 41.53 42.08 41.24 41.91 413,846 +0.21(+0.50%)
Nov 11, 2021 41.72 41.95 41.41 41.70 581,380 +0.04(+0.10%)
Nov 10, 2021 41.10 41.66 567,594 +1.25(+3.09%)
Nov 09, 2021 40.03 40.42 39.39 40.41 255,704 +0.45(+1.13%)
Nov 08, 2021 40.40 40.40 39.65 39.96 478,800 +0.45(+1.14%)
Nov 05, 2021 38.85 39.53 38.40 39.51 243,372 +0.96(+2.49%)
Nov 04, 2021 39.40 39.96 38.45 38.55 370,506 -0.45(-1.15%)
Nov 03, 2021 38.00 39.06 37.75 39.00 320,799 +0.63(+1.64%)
Nov 02, 2021 38.86 38.88 38.12 38.37 269,770 -0.72(-1.84%)
Nov 01, 2021 39.00 39.37 38.83 39.09 177,686 +0.26(+0.67%)
Oct 29, 2021 39.18 39.28 38.74 38.83 258,602 -0.92(-2.31%)
Oct 28, 2021 40.05 40.33 39.70 39.75 232,404 -0.35(-0.87%)
Oct 27, 2021 40.30 40.59 40.01 40.10 213,394 -0.24(-0.59%)
Oct 26, 2021 40.39 40.34 500,699 -0.33(-0.81%)
Oct 25, 2021 40.34 40.90 40.10 40.67 403,868 +0.78(+1.96%)
Oct 22, 2021 40.02 40.93 39.67 39.89 493,305 +0.37(+0.94%)
Oct 21, 2021 39.48 39.65 39.23 39.52 169,914 -0.15(-0.38%)
Oct 20, 2021 39.50 39.94 39.04 39.67 376,350 +0.66(+1.69%)
Oct 19, 2021 39.38 39.63 38.75 39.01 284,299 +0.69(+1.80%)
Oct 18, 2021 38.58 38.81 38.28 38.32 259,797 -0.31(-0.80%)
Oct 15, 2021 38.33 39.10 38.12 38.63 258,074 -0.26(-0.67%)
Oct 14, 2021 38.58 38.97 38.47 38.89 301,256 +0.93(+2.45%)
Oct 13, 2021 37.00 38.27 37.00 37.96 319,874 +1.34(+3.66%)
Oct 12, 2021 36.17 36.79 36.03 36.62 213,575 +0.65(+1.81%)
Oct 11, 2021 36.18 36.53 35.94 35.97 173,739 -0.16(-0.44%)
Oct 08, 2021 36.61 37.00 36.10 36.13 234,443 +0.37(+1.03%)
Oct 07, 2021 35.40 36.21 35.39 35.76 227,102 +0.36(+1.02%)
Oct 06, 2021 34.72 35.42 34.44 35.40 236,777 +0.48(+1.37%)
Oct 05, 2021 34.91 35.10 34.21 34.92 345,800 -0.02(-0.06%)
Oct 04, 2021 35.00 35.42 34.81 34.94 232,789 -0.02(-0.06%)
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.