Skip to main content

GX Silver Miners ETF (NY: SIL )

34.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.47 25.86 25.35 25.86 254,353 +0.49(+1.92%)
Jun 29, 2023 25.03 25.40 24.86 25.38 246,151 +0.16(+0.64%)
Jun 28, 2023 25.30 25.36 25.08 25.22 476,798 -0.30(-1.17%)
Jun 27, 2023 25.95 26.00 25.32 25.51 315,216 -0.39(-1.50%)
Jun 26, 2023 25.56 26.05 25.46 25.90 770,720 +0.48(+1.88%)
Jun 23, 2023 25.68 25.90 25.33 25.42 225,493 -0.04(-0.16%)
Jun 22, 2023 25.36 25.53 25.26 25.46 248,439 -0.22(-0.85%)
Jun 21, 2023 25.71 25.77 25.39 25.68 370,382 -0.14(-0.54%)
Jun 20, 2023 26.52 26.61 25.77 25.82 648,657 -1.07(-3.99%)
Jun 16, 2023 26.81 27.28 26.65 26.90 255,876 +0.15(+0.56%)
Jun 15, 2023 26.44 26.77 26.38 26.75 320,255 -3.93(-12.80%)
May 08, 2023 30.88 30.96 30.52 30.67 395,300 -0.10(-0.32%)
May 05, 2023 30.20 30.92 29.88 30.77 1,016,261 +0.04(+0.13%)
May 04, 2023 30.20 31.08 30.20 30.73 650,243 +0.56(+1.84%)
May 03, 2023 30.23 30.47 29.94 30.18 405,866 +0.01(+0.03%)
May 02, 2023 29.32 30.21 28.97 30.17 492,024 +0.84(+2.88%)
May 01, 2023 30.10 30.41 29.28 29.32 564,555 -0.38(-1.27%)
Apr 28, 2023 29.84 29.92 29.51 29.70 423,611 -0.25(-0.83%)
Apr 27, 2023 29.49 29.99 29.39 29.95 229,157 +0.32(+1.07%)
Apr 26, 2023 30.12 30.22 29.48 29.63 259,558 -0.25(-0.83%)
Apr 25, 2023 29.89 29.99 29.39 29.88 353,499 -0.28(-0.92%)
Apr 24, 2023 29.99 30.23 29.75 30.16 332,969 +0.03(+0.10%)
Apr 21, 2023 30.34 30.42 29.76 30.13 637,330 -0.39(-1.27%)
Apr 20, 2023 30.63 30.94 30.38 30.51 689,768 -0.08(-0.26%)
Apr 19, 2023 30.64 30.98 30.36 30.59 1,082,896 -0.62(-1.97%)
Apr 18, 2023 31.17 31.69 31.01 31.21 299,794 +0.07(+0.22%)
Apr 17, 2023 31.54 31.81 30.95 31.14 698,437 -0.78(-2.43%)
Apr 14, 2023 32.38 32.58 31.46 31.92 656,219 -0.85(-2.61%)
Apr 13, 2023 32.35 33.04 32.35 32.77 687,867 +0.84(+2.65%)
Apr 12, 2023 32.12 32.18 31.47 31.93 589,730 +0.37(+1.17%)
Apr 11, 2023 31.32 31.86 31.31 31.56 487,618 +0.46(+1.47%)
Apr 10, 2023 31.04 31.14 30.78 31.10 619,854 -0.30(-0.95%)
Apr 06, 2023 31.26 31.45 30.76 31.40 475,101 +0.03(+0.10%)
Apr 05, 2023 31.73 31.81 31.05 31.37 602,128 -0.25(-0.79%)
Apr 04, 2023 31.04 31.78 30.68 31.62 849,073 +0.65(+2.09%)
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.