Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.87 26.35 25.33 26.17 1,006,983 +0.46(+1.77%)
Jul 28, 2022 25.43 26.07 25.10 25.71 1,067,420 +0.90(+3.64%)
Jul 27, 2022 23.98 24.87 23.73 24.81 327,166 +0.86(+3.60%)
Jul 26, 2022 23.69 24.07 23.63 23.94 349,683 +0.30(+1.26%)
Jul 25, 2022 23.95 24.06 23.29 23.65 275,981 -0.29(-1.20%)
Jul 22, 2022 24.20 24.99 23.89 23.93 588,654 -0.12(-0.49%)
Jul 21, 2022 23.62 24.08 23.47 24.05 815,377 +0.37(+1.55%)
Jul 20, 2022 24.49 24.71 23.64 23.69 258,334 -0.71(-2.93%)
Jul 19, 2022 24.35 24.74 24.16 24.40 358,738 +0.31(+1.28%)
Jul 18, 2022 24.20 24.59 24.02 24.09 352,466 +0.33(+1.38%)
Jul 15, 2022 23.96 24.04 23.22 23.77 417,232 +0.03(+0.13%)
Jul 14, 2022 23.51 23.81 22.78 23.74 405,479 -0.82(-3.35%)
Jul 13, 2022 23.76 25.04 23.71 24.56 291,872 +0.65(+2.74%)
Jul 12, 2022 24.14 24.46 23.65 23.90 569,765 -0.33(-1.35%)
Jul 11, 2022 24.31 24.76 24.14 24.23 472,410 -0.43(-1.73%)
Jul 08, 2022 24.86 25.11 24.26 24.66 420,691 -0.15(-0.60%)
Jul 07, 2022 24.39 25.23 24.36 24.81 383,329 +0.48(+1.96%)
Jul 06, 2022 24.75 24.82 23.66 24.33 561,682 -0.45(-1.80%)
Jul 05, 2022 25.60 25.78 24.32 24.78 669,711 -1.52(-5.77%)
Jul 01, 2022 25.13 26.45 24.90 26.30 486,066 +0.61(+2.35%)
Jun 30, 2022 26.36 26.57 25.58 25.69 525,387 -0.93(-3.50%)
Jun 29, 2022 27.28 27.45 26.38 26.62 319,537 -0.52(-1.93%)
Jun 28, 2022 28.00 28.20 27.07 27.15 257,498 -0.83(-2.97%)
Jun 27, 2022 27.62 28.07 27.30 27.98 284,993 +0.11(+0.39%)
Jun 24, 2022 27.08 27.90 26.79 27.87 429,812 +0.79(+2.92%)
Jun 23, 2022 28.10 28.30 26.77 27.08 392,202 -1.07(-3.80%)
Jun 22, 2022 28.49 28.93 28.03 28.15 228,390 -0.50(-1.76%)
Jun 21, 2022 28.32 29.13 28.15 28.65 181,921 +0.37(+1.29%)
Jun 17, 2022 28.62 28.62 27.92 28.28 191,591 -0.40(-1.38%)
Jun 16, 2022 28.05 29.04 27.58 28.68 432,491 +0.20(+0.69%)
Jun 15, 2022 28.58 28.86 27.67 28.48 342,958 +0.51(+1.84%)
Jun 14, 2022 28.67 28.75 27.64 27.97 358,793 -0.68(-2.38%)
Jun 13, 2022 29.58 29.81 28.58 28.65 662,047 -2.08(-6.76%)
Jun 10, 2022 28.94 30.92 28.65 30.73 361,613 +1.25(+4.23%)
Jun 09, 2022 30.45 30.45 29.40 29.48 277,910 -1.21(-3.93%)
Jun 08, 2022 30.67 30.99 30.36 30.69 186,937 -0.27(-0.86%)
Jun 07, 2022 30.69 31.08 30.52 30.96 231,739 +0.17(+0.55%)
Jun 06, 2022 31.75 31.90 30.50 30.79 375,273 -0.60(-1.92%)
Jun 03, 2022 32.06 32.06 31.18 31.39 146,030 -0.75(-2.34%)
Jun 02, 2022 30.62 32.36 30.62 32.14 385,864 +1.95(+6.45%)
Jun 01, 2022 30.38 30.70 30.00 30.19 233,781 +0.14(+0.46%)
May 31, 2022 30.76 31.16 29.76 30.06 414,053 -0.86(-2.78%)
May 27, 2022 31.13 31.22 30.73 30.92 122,791 +0.19(+0.61%)
May 26, 2022 30.47 30.95 30.20 30.73 288,545 +0.27(+0.88%)
May 25, 2022 30.34 30.61 30.08 30.46 219,802 -0.18(-0.58%)
May 24, 2022 30.42 30.96 30.10 30.64 175,990 +0.35(+1.14%)
May 23, 2022 30.69 30.85 30.08 30.29 338,949 +0.12(+0.39%)
May 20, 2022 30.42 30.55 29.72 30.17 237,840 -0.01(-0.03%)
May 19, 2022 29.12 30.44 29.12 30.18 499,205 +1.80(+6.34%)
May 18, 2022 29.15 29.29 28.34 28.38 346,023 -0.96(-3.27%)
May 17, 2022 29.24 29.66 28.94 29.34 271,346 +0.55(+1.92%)
May 16, 2022 28.49 28.91 28.23 28.79 543,206 +0.33(+1.15%)
May 13, 2022 27.34 28.77 27.34 28.46 968,201 +1.08(+3.94%)
May 12, 2022 27.90 28.23 26.82 27.38 737,173 -1.26(-4.39%)
May 11, 2022 29.30 30.08 28.61 28.64 206,365 -0.20(-0.69%)
May 10, 2022 29.85 30.25 28.36 28.84 592,418 -0.55(-1.88%)
May 09, 2022 30.68 30.82 29.34 29.39 801,274 -2.05(-6.51%)
May 06, 2022 31.81 31.99 31.27 31.44 296,072 -0.52(-1.64%)
May 05, 2022 33.80 33.99 31.51 31.96 329,641 -1.60(-4.77%)
May 04, 2022 32.79 33.70 32.34 33.57 499,638 +0.81(+2.48%)
May 03, 2022 32.10 33.10 32.10 32.76 346,244 +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.