Skip to main content

GX Silver Miners ETF (NY: SIL )

31.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 31.60 31.60 30.98 31.58 895,217 +0.34(+1.09%)
Jun 13, 2024 31.88 32.16 31.09 31.24 902,455 -0.77(-2.41%)
Jun 12, 2024 32.53 32.89 31.78 32.01 430,732 +0.12(+0.38%)
Jun 11, 2024 31.84 31.97 31.43 31.89 622,251 -0.30(-0.93%)
Jun 10, 2024 32.00 32.19 31.44 32.19 658,749 +0.48(+1.51%)
Jun 07, 2024 32.61 32.92 31.63 31.71 1,143,628 -2.18(-6.43%)
Jun 06, 2024 33.05 34.08 33.00 33.89 662,097 +1.07(+3.26%)
Jun 05, 2024 32.65 32.94 32.16 32.82 659,997 +0.36(+1.11%)
Jun 04, 2024 33.51 33.60 32.40 32.46 1,557,116 -1.66(-4.87%)
Jun 03, 2024 34.64 34.66 33.93 34.12 932,068 -0.57(-1.64%)
May 31, 2024 35.51 35.51 34.38 34.69 460,105 -0.25(-0.72%)
May 30, 2024 34.57 35.33 34.57 34.94 429,353 +0.06(+0.17%)
May 29, 2024 35.15 35.28 34.74 34.88 936,053 -0.65(-1.83%)
May 28, 2024 35.59 35.70 35.15 35.53 1,303,814 +1.14(+3.31%)
May 24, 2024 34.46 34.65 34.11 34.39 759,869 +0.53(+1.57%)
May 23, 2024 34.52 34.74 33.78 33.86 1,061,361 -0.62(-1.80%)
May 22, 2024 35.44 35.44 34.34 34.48 1,372,447 -1.31(-3.66%)
May 21, 2024 35.93 36.06 35.51 35.79 1,173,003 -0.14(-0.39%)
May 20, 2024 35.75 36.15 34.96 35.93 1,477,676 +0.70(+1.99%)
May 17, 2024 34.50 35.30 34.19 35.23 1,937,100 +1.64(+4.88%)
May 16, 2024 33.66 33.94 33.19 33.59 969,832 -0.14(-0.42%)
May 15, 2024 33.57 33.99 32.77 33.73 1,133,930 +0.66(+2.00%)
May 14, 2024 32.76 33.12 32.61 33.07 505,543 +0.46(+1.41%)
May 13, 2024 33.00 33.15 32.32 32.61 535,812 -0.37(-1.12%)
May 10, 2024 34.00 34.09 32.90 32.98 914,073 -0.46(-1.38%)
May 09, 2024 32.23 33.50 32.02 33.44 1,736,972 +1.61(+5.06%)
May 08, 2024 31.70 32.16 31.55 31.83 392,553 -0.16(-0.50%)
May 07, 2024 31.60 32.00 31.53 31.99 743,639 +0.16(+0.50%)
May 06, 2024 31.72 31.99 31.52 31.83 772,511 +0.87(+2.81%)
May 03, 2024 31.26 31.50 30.63 30.96 372,939 -0.01(-0.03%)
May 02, 2024 30.54 31.19 30.47 30.97 291,165 +0.08(+0.26%)
May 01, 2024 30.83 31.68 30.58 30.89 491,365 +0.31(+1.01%)
Apr 30, 2024 31.06 31.44 30.58 30.58 760,201 -1.45(-4.53%)
Apr 29, 2024 32.28 32.36 31.50 32.03 431,095 +0.08(+0.25%)
Apr 26, 2024 32.28 32.40 31.51 31.95 1,003,007 +0.19(+0.60%)
Apr 25, 2024 30.84 31.94 30.54 31.76 640,397 +0.78(+2.52%)
Apr 24, 2024 30.91 31.05 30.69 30.98 592,069 -0.03(-0.10%)
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%)
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.