Skip to main content

GX Silver Miners ETF (NY: SIL )

31.01 +0.66 (+2.17%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 30.06 31.10 30.06 31.01 560,656 +0.66(+2.17%)
Apr 22, 2024 30.35 30.91 30.02 30.35 876,707 -1.06(-3.37%)
Apr 19, 2024 31.26 31.64 31.26 31.41 358,438 +0.14(+0.45%)
Apr 18, 2024 31.62 31.63 31.04 31.27 483,668 +0.21(+0.68%)
Apr 17, 2024 31.05 31.60 30.70 31.06 673,789 +0.41(+1.34%)
Apr 16, 2024 30.63 30.74 29.91 30.65 1,402,270 -0.50(-1.61%)
Apr 15, 2024 31.70 32.08 30.77 31.15 996,717 -0.31(-0.99%)
Apr 12, 2024 32.91 33.47 31.21 31.46 2,363,905 -0.73(-2.27%)
Apr 11, 2024 32.07 32.21 31.28 32.19 714,209 +0.52(+1.64%)
Apr 10, 2024 31.20 32.10 30.65 31.67 959,527 -0.38(-1.19%)
Apr 09, 2024 31.72 32.42 31.70 32.05 1,360,816 +0.87(+2.79%)
Apr 08, 2024 31.58 31.78 30.71 31.18 1,370,402 +0.13(+0.42%)
Apr 05, 2024 30.11 31.19 29.82 31.05 1,749,316 +0.97(+3.22%)
Apr 04, 2024 30.50 30.77 30.03 30.08 1,446,385 -0.38(-1.25%)
Apr 03, 2024 28.95 30.52 28.90 30.46 1,981,274 +1.70(+5.91%)
Apr 02, 2024 28.39 28.77 28.25 28.76 724,674 +0.81(+2.90%)
Apr 01, 2024 28.00 28.50 27.56 27.95 536,790 +0.49(+1.78%)
Mar 28, 2024 27.04 27.63 26.92 27.46 579,772 +0.59(+2.20%)
Mar 27, 2024 26.05 26.93 26.05 26.87 401,882 +0.92(+3.55%)
Mar 26, 2024 26.58 26.69 25.93 25.95 219,013 -0.23(-0.88%)
Mar 25, 2024 26.20 26.62 26.16 26.18 243,082 +0.20(+0.77%)
Mar 22, 2024 26.10 26.39 25.85 25.98 352,350 -0.30(-1.14%)
Mar 21, 2024 26.81 27.04 26.27 26.28 534,328 -0.20(-0.76%)
Mar 20, 2024 25.23 26.72 25.20 26.48 458,029 +1.10(+4.33%)
Mar 19, 2024 25.89 25.96 25.34 25.38 409,903 -0.73(-2.80%)
Mar 18, 2024 26.37 26.37 26.01 26.11 323,624 -0.24(-0.91%)
Mar 15, 2024 26.07 26.44 25.86 26.35 343,430 +0.29(+1.11%)
Mar 14, 2024 26.15 26.29 25.92 26.06 209,418 -0.23(-0.87%)
Mar 13, 2024 25.76 26.50 25.65 26.29 488,049 +0.53(+2.06%)
Mar 12, 2024 25.55 25.82 25.30 25.76 248,157 -0.16(-0.62%)
Mar 11, 2024 25.39 26.16 25.32 25.92 537,385 +0.53(+2.09%)
Mar 08, 2024 25.71 25.76 25.21 25.39 314,242 -0.01(-0.04%)
Mar 07, 2024 25.20 25.45 24.98 25.40 308,013 +0.50(+2.01%)
Mar 06, 2024 24.68 25.16 24.64 24.90 727,615 +0.45(+1.84%)
Mar 05, 2024 24.78 24.85 24.38 24.45 710,735 -0.02(-0.08%)
Mar 04, 2024 24.00 24.60 24.00 24.47 529,940 +0.71(+2.99%)
Mar 01, 2024 23.20 23.93 22.94 23.76 502,510 +0.66(+2.86%)
Feb 29, 2024 23.02 23.30 22.92 23.10 302,323 +0.43(+1.90%)
Feb 28, 2024 22.90 22.90 22.58 22.67 299,184 -0.31(-1.35%)
Feb 27, 2024 23.01 23.12 22.91 22.98 382,176 -0.04(-0.17%)
Feb 26, 2024 23.09 23.09 22.76 23.02 290,240 -0.31(-1.33%)
Feb 23, 2024 22.97 23.37 22.77 23.33 418,177 +0.34(+1.48%)
Feb 22, 2024 23.16 23.29 22.95 22.99 360,575 -0.34(-1.46%)
Feb 21, 2024 23.82 23.82 23.04 23.33 342,601 -0.53(-2.22%)
Feb 20, 2024 24.19 24.24 23.70 23.86 203,751 -0.17(-0.71%)
Feb 16, 2024 23.90 24.27 23.84 24.03 219,575 +0.00(+0.00%)
Feb 15, 2024 23.75 24.21 23.75 24.03 446,709 +0.63(+2.69%)
Feb 14, 2024 23.38 23.48 23.10 23.40 190,780 +0.16(+0.69%)
Feb 13, 2024 24.24 24.27 23.03 23.24 702,491 -1.69(-6.78%)
Feb 12, 2024 24.50 25.05 24.50 24.93 294,148 +0.28(+1.14%)
Feb 09, 2024 24.77 24.81 24.44 24.65 558,050 -0.22(-0.88%)
Feb 08, 2024 24.86 25.05 24.79 24.87 136,731 -0.15(-0.60%)
Feb 07, 2024 25.27 25.43 24.97 25.02 253,437 -0.30(-1.18%)
Feb 06, 2024 25.02 25.45 25.02 25.32 143,923 +0.34(+1.36%)
Feb 05, 2024 25.10 25.24 24.83 24.98 564,341 -0.61(-2.38%)
Feb 02, 2024 25.50 25.69 25.25 25.59 294,899 -0.63(-2.40%)
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.