Skip to main content

GX Silver Miners ETF (NY: SIL )

27.51 +0.64 (+2.38%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 24.63 25.00 24.49 24.82 343,309 -0.12(-0.48%)
Oct 28, 2022 24.88 25.00 24.43 24.94 290,017 -0.27(-1.06%)
Oct 27, 2022 25.58 25.81 25.09 25.20 183,736 -0.29(-1.13%)
Oct 26, 2022 25.10 26.03 25.10 25.49 415,720 +0.61(+2.43%)
Oct 25, 2022 24.60 25.07 24.46 24.89 369,192 +0.47(+1.91%)
Oct 24, 2022 24.47 24.55 23.92 24.42 450,367 -0.28(-1.12%)
Oct 21, 2022 23.65 24.76 23.57 24.70 439,254 +1.13(+4.80%)
Oct 20, 2022 23.39 24.18 23.31 23.57 215,711 +0.31(+1.32%)
Oct 19, 2022 23.65 23.67 23.13 23.26 126,083 -0.71(-2.98%)
Oct 18, 2022 24.13 24.20 23.69 23.97 189,031 +0.12(+0.50%)
Oct 17, 2022 23.87 24.36 23.80 23.86 270,493 +0.55(+2.34%)
Oct 14, 2022 24.27 24.40 23.16 23.31 234,583 -1.14(-4.67%)
Oct 13, 2022 23.56 24.56 23.09 24.45 416,490 -0.10(-0.40%)
Oct 12, 2022 24.25 24.67 23.95 24.55 314,293 +0.42(+1.73%)
Oct 11, 2022 24.31 25.02 24.11 24.13 375,886 -0.33(-1.34%)
Oct 10, 2022 24.45 24.89 24.13 24.46 717,458 -0.31(-1.24%)
Oct 07, 2022 25.64 25.80 24.73 24.77 266,386 -1.33(-5.09%)
Oct 06, 2022 25.62 26.17 25.51 26.10 289,313 +0.34(+1.31%)
Oct 05, 2022 25.38 25.77 24.90 25.76 517,933 -0.28(-1.07%)
Oct 04, 2022 25.90 26.40 25.51 26.04 594,174 +0.73(+2.90%)
Oct 03, 2022 24.56 25.49 24.30 25.30 725,139 +1.39(+5.81%)
Sep 30, 2022 23.32 24.37 23.09 23.91 460,768 +0.61(+2.60%)
Sep 29, 2022 22.77 23.38 22.49 23.31 505,733 +0.25(+1.08%)
Sep 28, 2022 21.75 23.09 21.75 23.06 427,637 +1.61(+7.49%)
Sep 27, 2022 21.74 22.12 21.43 21.45 351,729 +0.10(+0.46%)
Sep 26, 2022 22.01 22.19 21.09 21.36 741,719 -0.68(-3.11%)
Sep 23, 2022 22.70 22.79 21.74 22.04 957,437 -1.40(-5.97%)
Sep 22, 2022 23.89 24.16 23.28 23.44 302,594 -0.31(-1.29%)
Sep 21, 2022 24.00 24.43 23.34 23.75 697,391 +0.09(+0.38%)
Sep 20, 2022 23.89 23.92 23.46 23.66 241,922 -0.63(-2.61%)
Sep 19, 2022 23.47 24.30 23.47 24.29 253,756 +0.43(+1.79%)
Sep 16, 2022 23.34 24.24 23.14 23.87 371,627 +0.18(+0.75%)
Sep 15, 2022 24.18 24.45 23.48 23.69 505,504 -0.60(-2.45%)
Sep 14, 2022 24.33 24.61 24.24 24.28 193,063 +0.03(+0.12%)
Sep 13, 2022 24.58 25.03 24.16 24.25 324,606 -1.06(-4.19%)
Sep 12, 2022 25.11 25.68 25.07 25.31 554,859 +0.81(+3.32%)
Sep 09, 2022 23.99 24.54 23.95 24.50 411,368 +0.77(+3.26%)
Sep 08, 2022 23.31 23.86 23.26 23.73 653,671 +0.09(+0.38%)
Sep 07, 2022 22.66 23.73 22.58 23.64 619,753 +0.95(+4.20%)
Sep 06, 2022 23.06 23.43 22.62 22.68 643,967 -0.26(-1.12%)
Sep 02, 2022 22.71 23.36 22.49 22.94 248,137 +0.74(+3.35%)
Sep 01, 2022 22.73 22.76 22.13 22.20 666,816 -0.92(-3.99%)
Aug 31, 2022 23.29 23.50 22.99 23.12 733,064 -0.04(-0.17%)
Aug 30, 2022 23.72 23.77 22.99 23.16 342,035 -0.57(-2.38%)
Aug 29, 2022 23.77 24.23 23.60 23.73 202,057 -0.16(-0.66%)
Aug 26, 2022 24.88 25.03 23.73 23.89 285,237 -1.01(-4.06%)
Aug 25, 2022 24.92 25.08 24.61 24.90 247,198 +0.16(+0.64%)
Aug 24, 2022 24.20 24.79 23.95 24.74 208,807 +0.41(+1.67%)
Aug 23, 2022 23.80 24.79 23.80 24.33 265,598 +0.51(+2.12%)
Aug 22, 2022 23.72 23.90 23.43 23.83 306,102 -0.20(-0.83%)
Aug 19, 2022 24.61 24.61 23.95 24.02 234,502 -0.76(-3.08%)
Aug 18, 2022 24.79 24.98 24.50 24.79 262,825 +0.04(+0.16%)
Aug 17, 2022 25.80 25.80 24.65 24.75 503,818 -1.26(-4.84%)
Aug 16, 2022 26.08 26.14 25.71 26.01 178,770 -0.07(-0.27%)
Aug 15, 2022 25.81 26.19 25.66 26.08 248,725 -0.41(-1.54%)
Aug 12, 2022 26.14 26.58 25.95 26.48 360,842 +0.57(+2.18%)
Aug 11, 2022 26.87 27.03 25.90 25.92 556,350 -0.99(-3.69%)
Aug 10, 2022 26.97 27.39 26.62 26.91 329,882 +0.35(+1.31%)
Aug 09, 2022 26.79 26.84 26.21 26.56 214,564 -0.15(-0.56%)
Aug 08, 2022 26.50 27.03 26.50 26.71 370,686 +0.68(+2.63%)
Aug 05, 2022 25.60 26.05 25.08 26.03 331,194 -0.07(-0.27%)
Aug 04, 2022 25.52 26.43 25.19 26.10 317,230 +0.98(+3.91%)
Aug 03, 2022 25.78 25.78 24.86 25.11 275,580 -0.55(-2.13%)
Aug 02, 2022 26.20 26.51 25.64 25.66 1,282,056 -0.53(-2.01%)
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.