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 (%)
Apr 30, 2021 41.36 41.70 40.72 40.94 295,672 -0.71(-1.70%)
Apr 29, 2021 42.46 42.46 41.16 41.64 394,057 -0.81(-1.90%)
Apr 28, 2021 41.74 42.65 41.45 42.45 317,629 +0.42(+1.01%)
Apr 27, 2021 43.02 43.02 41.92 42.03 430,405 -0.81(-1.88%)
Apr 26, 2021 43.35 43.54 42.63 42.83 307,506 -0.34(-0.80%)
Apr 23, 2021 43.59 43.83 42.94 43.18 303,817 +0.05(+0.11%)
Apr 22, 2021 43.87 43.93 42.96 43.13 530,141 -0.89(-2.03%)
Apr 21, 2021 42.84 44.10 42.82 44.02 472,816 +1.29(+3.01%)
Apr 20, 2021 42.65 42.96 42.29 42.73 312,496 +0.04(+0.09%)
Apr 19, 2021 43.32 43.48 42.53 42.69 295,589 -0.52(-1.20%)
Apr 16, 2021 43.71 43.89 42.94 43.22 660,681 +0.19(+0.43%)
Apr 15, 2021 41.83 43.32 41.71 43.03 653,295 +1.67(+4.04%)
Apr 14, 2021 41.78 41.99 41.25 41.36 202,486 -0.52(-1.24%)
Apr 13, 2021 41.60 42.34 41.60 41.88 299,971 +0.87(+2.13%)
Apr 12, 2021 41.99 41.99 40.90 41.01 251,997 -1.14(-2.70%)
Apr 09, 2021 41.71 42.23 41.45 42.14 172,068 -0.21(-0.49%)
Apr 08, 2021 41.56 42.53 41.56 42.35 376,810 +1.38(+3.36%)
Apr 07, 2021 41.48 41.55 40.91 40.98 381,777 -0.64(-1.53%)
Apr 06, 2021 40.88 41.94 40.81 41.61 445,079 +1.04(+2.57%)
Apr 05, 2021 40.67 41.00 40.29 40.57 290,589 +0.01(+0.02%)
Apr 01, 2021 39.61 40.56 39.61 40.56 455,014 +1.38(+3.51%)
Mar 31, 2021 38.21 39.48 38.21 39.19 279,193 +1.14(+2.99%)
Mar 30, 2021 38.25 38.55 37.70 38.05 509,459 -1.13(-2.88%)
Mar 29, 2021 39.45 39.61 38.47 39.18 285,095 -0.46(-1.16%)
Mar 26, 2021 39.25 39.64 39.12 39.64 267,877 +0.45(+1.15%)
Mar 25, 2021 39.07 39.55 38.66 39.19 239,653 +0.00(+0.00%)
Mar 24, 2021 39.90 40.14 39.12 39.19 265,027 -0.53(-1.34%)
Mar 23, 2021 41.25 41.25 39.69 39.72 556,072 -1.82(-4.37%)
Mar 22, 2021 41.69 42.15 41.45 41.54 258,818 -0.57(-1.35%)
Mar 19, 2021 42.15 42.38 41.62 42.11 216,561 -0.01(-0.02%)
Mar 18, 2021 42.24 43.09 41.81 42.12 439,722 -0.88(-2.06%)
Mar 17, 2021 41.83 43.49 41.50 43.00 484,022 +1.03(+2.46%)
Mar 16, 2021 42.61 42.75 41.83 41.97 324,780 -0.58(-1.36%)
Mar 15, 2021 41.81 42.57 41.74 42.55 734,256 +1.01(+2.44%)
Mar 12, 2021 40.53 41.64 40.07 41.54 277,956 +0.14(+0.33%)
Mar 11, 2021 41.11 41.41 40.69 41.40 407,612 +0.87(+2.16%)
Mar 10, 2021 40.48 40.76 39.98 40.52 504,197 +0.16(+0.39%)
Mar 09, 2021 40.35 40.94 39.96 40.37 792,232 +1.53(+3.95%)
Mar 08, 2021 39.68 39.77 38.76 38.83 282,277 -0.82(-2.06%)
Mar 05, 2021 39.61 39.74 38.06 39.65 623,926 +0.42(+1.08%)
Mar 04, 2021 40.08 40.80 38.52 39.23 1,229,047 -0.96(-2.39%)
Mar 03, 2021 40.80 40.90 39.62 40.19 530,110 -1.18(-2.85%)
Mar 02, 2021 40.48 41.79 40.40 41.37 632,956 +0.96(+2.38%)
Mar 01, 2021 41.80 42.20 40.23 40.41 510,211 -0.70(-1.70%)
Feb 26, 2021 42.50 42.85 40.46 41.10 1,040,148 -2.08(-4.82%)
Feb 25, 2021 44.97 45.55 43.05 43.19 706,194 -2.46(-5.38%)
Feb 24, 2021 44.16 45.75 43.50 45.64 632,129 +1.13(+2.54%)
Feb 23, 2021 43.78 44.56 42.62 44.51 465,347 -0.29(-0.66%)
Feb 22, 2021 42.75 45.03 42.68 44.81 1,038,205 +2.73(+6.49%)
Feb 19, 2021 42.17 42.60 41.93 42.08 522,314 +0.44(+1.06%)
Feb 18, 2021 42.35 42.79 41.16 41.63 414,633 -0.73(-1.72%)
Feb 17, 2021 42.73 42.73 41.79 42.36 482,970 -0.80(-1.84%)
Feb 16, 2021 43.44 44.09 42.95 43.16 636,734 -0.28(-0.66%)
Feb 12, 2021 42.72 43.95 42.32 43.44 568,436 +0.49(+1.14%)
Feb 11, 2021 43.86 44.10 42.60 42.95 519,612 -0.70(-1.60%)
Feb 10, 2021 44.36 44.53 43.28 43.65 426,481 -0.42(-0.96%)
Feb 09, 2021 44.43 44.45 43.59 44.07 619,806 -0.04(-0.09%)
Feb 08, 2021 44.03 44.39 43.78 44.11 664,714 +0.93(+2.16%)
Feb 05, 2021 42.72 43.30 42.27 43.18 595,112 +1.00(+2.38%)
Feb 04, 2021 41.86 42.28 40.97 42.17 1,014,279 -0.77(-1.78%)
Feb 03, 2021 44.13 44.14 42.76 42.94 591,178 -0.39(-0.91%)
Feb 02, 2021 45.22 45.28 43.07 43.33 1,549,577 -4.86(-10.09%)
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.