Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 -0.58 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.75 28.55 27.39 28.37 430,785 +0.99(+3.62%)
Nov 29, 2022 27.27 27.65 27.20 27.38 171,564 +0.42(+1.54%)
Nov 28, 2022 28.07 28.07 26.85 26.97 455,506 -1.25(-4.43%)
Nov 25, 2022 28.30 28.56 28.03 28.22 175,293 -0.42(-1.45%)
Nov 23, 2022 28.06 28.74 27.89 28.63 375,038 +0.61(+2.19%)
Nov 22, 2022 27.22 28.11 27.15 28.02 399,275 +1.00(+3.71%)
Nov 21, 2022 26.89 27.07 26.56 27.02 240,387 -0.13(-0.47%)
Nov 18, 2022 27.08 27.29 26.80 27.14 286,071 +0.24(+0.88%)
Nov 17, 2022 26.74 26.98 26.44 26.91 304,549 -0.42(-1.52%)
Nov 16, 2022 27.40 27.61 27.22 27.32 355,603 -0.20(-0.72%)
Nov 15, 2022 28.47 28.61 27.38 27.52 622,575 -0.57(-2.01%)
Nov 14, 2022 27.87 28.34 27.82 28.09 430,901 +0.09(+0.32%)
Nov 11, 2022 27.71 28.14 27.37 28.00 417,373 +0.30(+1.07%)
Nov 10, 2022 27.43 27.90 26.86 27.70 464,908 +1.68(+6.44%)
Nov 09, 2022 26.63 26.91 25.87 26.02 261,483 -0.59(-2.20%)
Nov 08, 2022 25.92 27.23 25.65 26.61 747,048 +0.75(+2.92%)
Nov 07, 2022 25.79 26.15 25.59 25.85 252,628 +0.21(+0.81%)
Nov 04, 2022 24.66 25.72 24.65 25.65 460,898 +2.08(+8.84%)
Nov 03, 2022 23.57 23.94 23.19 23.56 313,806 -0.36(-1.49%)
Nov 02, 2022 25.38 25.59 23.89 23.92 289,279 -1.31(-5.19%)
Nov 01, 2022 25.41 25.73 25.11 25.23 349,015 +0.42(+1.68%)
Oct 31, 2022 24.63 24.99 24.49 24.81 343,363 -0.12(-0.48%)
Oct 28, 2022 24.87 24.99 24.43 24.93 290,062 -0.27(-1.06%)
Oct 27, 2022 25.58 25.81 25.08 25.20 183,765 -0.29(-1.13%)
Oct 26, 2022 25.09 26.02 25.09 25.49 415,785 +0.61(+2.43%)
Oct 25, 2022 24.60 25.06 24.45 24.88 369,250 +0.47(+1.91%)
Oct 24, 2022 24.47 24.55 23.92 24.42 450,438 -0.28(-1.12%)
Oct 21, 2022 23.64 24.75 23.56 24.69 439,323 +1.13(+4.80%)
Oct 20, 2022 23.39 24.18 23.30 23.56 215,745 +0.31(+1.32%)
Oct 19, 2022 23.64 23.66 23.13 23.26 126,103 -0.71(-2.98%)
Oct 18, 2022 24.13 24.20 23.68 23.97 189,061 +0.12(+0.50%)
Oct 17, 2022 23.86 24.36 23.79 23.85 270,535 +0.55(+2.34%)
Oct 14, 2022 24.27 24.40 23.16 23.31 234,620 -1.14(-4.67%)
Oct 13, 2022 23.55 24.56 23.09 24.45 416,555 -0.10(-0.40%)
Oct 12, 2022 24.25 24.66 23.95 24.55 314,343 +0.42(+1.73%)
Oct 11, 2022 24.31 25.01 24.10 24.13 375,945 -0.33(-1.34%)
Oct 10, 2022 24.45 24.89 24.13 24.46 717,571 -0.31(-1.24%)
Oct 07, 2022 25.64 25.80 24.72 24.76 266,428 -1.33(-5.09%)
Oct 06, 2022 25.62 26.16 25.51 26.09 289,359 +0.34(+1.31%)
Oct 05, 2022 25.38 25.77 24.89 25.76 518,015 -0.28(-1.07%)
Oct 04, 2022 25.89 26.40 25.51 26.03 594,267 +0.73(+2.90%)
Oct 03, 2022 24.56 25.49 24.30 25.30 725,253 +1.39(+5.81%)
Sep 30, 2022 23.32 24.37 23.09 23.91 460,841 +0.60(+2.60%)
Sep 29, 2022 22.77 23.38 22.48 23.31 505,813 +0.25(+1.08%)
Sep 28, 2022 21.75 23.09 21.75 23.06 427,704 +1.61(+7.49%)
Sep 27, 2022 21.74 22.12 21.43 21.45 351,785 +0.10(+0.46%)
Sep 26, 2022 22.01 22.19 21.08 21.35 741,836 -0.68(-3.11%)
Sep 23, 2022 22.70 22.79 21.74 22.04 957,587 -1.40(-5.97%)
Sep 22, 2022 23.89 24.16 23.28 23.43 302,641 -0.31(-1.29%)
Sep 21, 2022 24.00 24.43 23.34 23.74 697,501 +0.09(+0.38%)
Sep 20, 2022 23.89 23.92 23.45 23.65 241,960 -0.63(-2.61%)
Sep 19, 2022 23.46 24.30 23.46 24.29 253,796 +0.43(+1.79%)
Sep 16, 2022 23.34 24.24 23.14 23.86 371,685 +0.18(+0.75%)
Sep 15, 2022 24.18 24.45 23.47 23.68 505,583 -0.60(-2.45%)
Sep 14, 2022 24.33 24.61 24.24 24.28 193,093 +0.03(+0.12%)
Sep 13, 2022 24.58 25.03 24.16 24.25 324,657 -1.06(-4.19%)
Sep 12, 2022 25.11 25.68 25.06 25.31 554,946 +0.81(+3.32%)
Sep 09, 2022 23.99 24.54 23.95 24.50 411,433 +0.77(+3.26%)
Sep 08, 2022 23.31 23.85 23.26 23.72 653,774 +0.09(+0.38%)
Sep 07, 2022 22.65 23.72 22.57 23.63 619,850 +0.95(+4.20%)
Sep 06, 2022 23.06 23.43 22.61 22.68 644,068 -0.26(-1.12%)
Sep 02, 2022 22.71 23.36 22.48 22.94 248,176 +0.74(+3.35%)
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.