Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.86 26.35 25.33 26.16 1,007,141 +0.46(+1.77%)
Jul 28, 2022 25.43 26.06 25.09 25.71 1,067,588 +0.90(+3.64%)
Jul 27, 2022 23.98 24.86 23.72 24.80 327,217 +0.86(+3.60%)
Jul 26, 2022 23.68 24.07 23.63 23.94 349,738 +0.30(+1.26%)
Jul 25, 2022 23.95 24.06 23.29 23.64 276,025 -0.29(-1.20%)
Jul 22, 2022 24.20 24.98 23.89 23.93 588,746 -0.12(-0.49%)
Jul 21, 2022 23.61 24.08 23.46 24.05 815,505 +0.37(+1.55%)
Jul 20, 2022 24.49 24.70 23.63 23.68 258,375 -0.71(-2.93%)
Jul 19, 2022 24.35 24.73 24.16 24.40 358,795 +0.31(+1.28%)
Jul 18, 2022 24.20 24.59 24.02 24.09 352,522 +0.33(+1.38%)
Jul 15, 2022 23.96 24.04 23.21 23.76 417,297 +0.03(+0.13%)
Jul 14, 2022 23.50 23.80 22.78 23.73 405,542 -0.82(-3.35%)
Jul 13, 2022 23.75 25.03 23.70 24.56 291,918 +0.65(+2.74%)
Jul 12, 2022 24.14 24.46 23.64 23.90 569,854 -0.33(-1.35%)
Jul 11, 2022 24.31 24.75 24.14 24.23 472,484 -0.43(-1.73%)
Jul 08, 2022 24.85 25.11 24.26 24.65 420,757 -0.15(-0.60%)
Jul 07, 2022 24.39 25.23 24.36 24.80 383,390 +0.48(+1.96%)
Jul 06, 2022 24.74 24.81 23.65 24.33 561,771 -0.45(-1.80%)
Jul 05, 2022 25.60 25.78 24.32 24.77 669,816 -1.52(-5.77%)
Jul 01, 2022 25.13 26.44 24.89 26.29 486,143 +0.61(+2.36%)
Jun 30, 2022 26.36 26.57 25.58 25.69 525,469 -0.93(-3.50%)
Jun 29, 2022 27.27 27.45 26.38 26.62 319,587 -0.52(-1.93%)
Jun 28, 2022 27.99 28.19 27.06 27.14 257,542 -0.83(-2.97%)
Jun 27, 2022 27.62 28.06 27.30 27.97 285,042 +0.11(+0.39%)
Jun 24, 2022 27.07 27.89 26.79 27.86 429,885 +0.79(+2.92%)
Jun 23, 2022 28.09 28.30 26.77 27.07 392,269 -1.07(-3.80%)
Jun 22, 2022 28.49 28.92 28.02 28.14 228,429 -0.50(-1.76%)
Jun 21, 2022 28.32 29.13 28.15 28.65 181,952 +0.37(+1.29%)
Jun 17, 2022 28.62 28.62 27.91 28.28 191,624 -0.40(-1.38%)
Jun 16, 2022 28.04 29.03 27.58 28.68 432,564 +0.20(+0.69%)
Jun 15, 2022 28.58 28.85 27.67 28.48 343,016 +0.51(+1.84%)
Jun 14, 2022 28.67 28.74 27.64 27.96 358,854 -0.68(-2.38%)
Jun 13, 2022 29.58 29.80 28.58 28.65 662,159 -2.08(-6.76%)
Jun 10, 2022 28.93 30.91 28.65 30.72 361,675 +1.25(+4.23%)
Jun 09, 2022 30.45 30.45 29.40 29.48 277,957 -1.21(-3.93%)
Jun 08, 2022 30.66 30.98 30.36 30.68 186,969 -0.27(-0.86%)
Jun 07, 2022 30.68 31.08 30.52 30.95 231,779 +0.17(+0.55%)
Jun 06, 2022 31.74 31.89 30.50 30.78 375,337 -0.60(-1.92%)
Jun 03, 2022 32.06 32.06 31.18 31.39 146,055 -0.75(-2.34%)
Jun 02, 2022 30.61 32.35 30.61 32.14 385,930 +1.95(+6.45%)
Jun 01, 2022 30.38 30.69 29.99 30.19 233,821 +0.14(+0.46%)
May 31, 2022 30.75 31.16 29.75 30.05 414,123 -0.86(-2.78%)
May 27, 2022 31.13 31.21 30.72 30.91 122,812 +0.19(+0.61%)
May 26, 2022 30.47 30.94 30.20 30.72 288,594 +0.27(+0.88%)
May 25, 2022 30.34 30.60 30.07 30.46 219,839 -0.18(-0.58%)
May 24, 2022 30.42 30.96 30.10 30.63 176,020 +0.35(+1.14%)
May 23, 2022 30.68 30.84 30.07 30.29 339,007 +0.12(+0.39%)
May 20, 2022 30.42 30.54 29.71 30.17 237,881 -0.01(-0.03%)
May 19, 2022 29.11 30.44 29.11 30.18 499,289 +1.80(+6.34%)
May 18, 2022 29.14 29.29 28.34 28.38 346,081 -0.96(-3.27%)
May 17, 2022 29.24 29.65 28.93 29.34 271,393 +0.55(+1.92%)
May 16, 2022 28.49 28.90 28.23 28.78 543,298 +0.33(+1.15%)
May 13, 2022 27.34 28.76 27.34 28.46 968,365 +1.08(+3.94%)
May 12, 2022 27.89 28.23 26.82 27.38 737,298 -1.26(-4.39%)
May 11, 2022 29.30 30.07 28.61 28.64 206,400 -0.20(-0.69%)
May 10, 2022 29.84 30.25 28.36 28.83 592,518 -0.55(-1.88%)
May 09, 2022 30.67 30.81 29.34 29.39 801,410 -2.05(-6.51%)
May 06, 2022 31.80 31.98 31.27 31.43 296,122 -0.52(-1.64%)
May 05, 2022 33.80 33.99 31.50 31.96 329,697 -1.60(-4.77%)
May 04, 2022 32.78 33.69 32.34 33.56 499,723 +0.81(+2.48%)
May 03, 2022 32.10 33.10 32.10 32.75 346,303 +0.82(+2.57%)
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.