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 (%)
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 +0.10(+0.37%)
Jun 14, 2023 27.25 27.28 26.46 26.65 237,214 -0.27(-1.00%)
Jun 13, 2023 27.23 27.46 26.77 26.92 298,962 -0.06(-0.22%)
Jun 12, 2023 27.04 27.11 26.68 26.98 322,179 -0.16(-0.59%)
Jun 09, 2023 27.53 27.71 27.04 27.13 173,122 -0.40(-1.44%)
Jun 08, 2023 27.42 27.76 27.36 27.53 318,310 +0.49(+1.80%)
Jun 07, 2023 27.45 28.01 27.02 27.04 427,817 -0.47(-1.70%)
Jun 06, 2023 27.39 27.53 27.16 27.51 170,978 +0.12(+0.44%)
Jun 05, 2023 27.19 27.52 27.08 27.39 174,178 +0.07(+0.25%)
Jun 02, 2023 27.61 27.93 26.98 27.32 504,671 -0.29(-1.04%)
Jun 01, 2023 26.95 27.90 26.95 27.61 494,470 +0.81(+3.00%)
May 31, 2023 26.44 27.07 26.40 26.81 805,928 +0.39(+1.47%)
May 30, 2023 26.53 26.61 26.19 26.42 374,994 -0.04(-0.15%)
May 26, 2023 26.62 26.70 26.27 26.46 414,310 +0.16(+0.60%)
May 25, 2023 26.68 26.68 26.26 26.30 595,162 -0.50(-1.85%)
May 24, 2023 27.60 27.68 26.78 26.80 270,223 -0.74(-2.67%)
May 23, 2023 27.50 27.75 27.34 27.53 263,113 -0.23(-0.82%)
May 22, 2023 27.83 28.02 27.74 27.76 211,914 -0.16(-0.57%)
May 19, 2023 27.84 28.24 27.65 27.92 262,110 +0.20(+0.72%)
May 18, 2023 28.05 28.08 27.42 27.72 716,159 -0.66(-2.31%)
May 17, 2023 28.38 28.43 27.94 28.38 430,071 -0.05(-0.17%)
May 16, 2023 28.91 28.98 28.15 28.43 861,861 -0.61(-2.09%)
May 15, 2023 28.80 29.20 28.80 29.03 196,172 +0.22(+0.76%)
May 12, 2023 28.57 29.08 28.57 28.81 637,800 -0.09(-0.31%)
May 11, 2023 29.63 29.93 28.80 28.90 790,823 -1.19(-3.96%)
May 10, 2023 30.71 30.81 29.76 30.10 472,094 -0.62(-2.01%)
May 09, 2023 30.57 30.91 30.39 30.71 228,214 +0.04(+0.13%)
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.