Skip to main content

GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 41.57 42.02 40.94 41.54 391,487 -0.12(-0.28%)
Sep 29, 2020 41.52 42.10 41.22 41.66 385,546 +0.59(+1.45%)
Sep 28, 2020 41.46 41.70 40.46 41.06 354,707 +0.47(+1.16%)
Sep 25, 2020 40.64 40.97 39.87 40.59 351,379 -0.57(-1.37%)
Sep 24, 2020 39.29 41.60 38.93 41.16 799,597 +1.65(+4.17%)
Sep 23, 2020 41.89 41.89 39.38 39.51 1,098,064 -3.25(-7.60%)
Sep 22, 2020 42.78 43.13 42.18 42.76 344,915 +0.09(+0.20%)
Sep 21, 2020 43.95 44.16 41.77 42.67 1,146,499 -2.46(-5.46%)
Sep 18, 2020 46.03 46.32 44.97 45.14 292,538 -0.83(-1.81%)
Sep 17, 2020 45.29 46.13 44.70 45.97 296,372 -0.55(-1.17%)
Sep 16, 2020 47.10 47.24 46.33 46.52 245,005 -0.01(-0.02%)
Sep 15, 2020 47.21 47.43 46.17 46.53 463,082 -0.08(-0.16%)
Sep 14, 2020 45.89 46.72 45.76 46.60 346,026 +1.26(+2.77%)
Sep 11, 2020 46.09 46.76 45.06 45.35 293,477 -0.46(-1.00%)
Sep 10, 2020 47.06 47.50 45.55 45.81 486,955 -0.80(-1.71%)
Sep 09, 2020 45.29 46.70 45.29 46.60 440,152 +1.79(+4.00%)
Sep 08, 2020 44.51 45.97 43.56 44.81 452,981 -1.06(-2.32%)
Sep 04, 2020 45.97 46.11 43.94 45.87 535,102 -0.12(-0.27%)
Sep 03, 2020 46.20 46.57 44.73 46.00 429,948 -0.64(-1.38%)
Sep 02, 2020 46.96 47.20 45.25 46.64 569,752 -0.87(-1.84%)
Sep 01, 2020 48.76 48.78 46.90 47.51 899,619 +0.53(+1.12%)
Aug 31, 2020 47.59 48.40 47.07 46.99 608,436 -0.05(-0.10%)
Aug 28, 2020 46.08 47.20 46.01 47.03 883,874 +1.83(+4.05%)
Aug 27, 2020 46.64 46.78 44.24 45.20 533,981 -0.62(-1.36%)
Aug 26, 2020 44.04 45.92 43.66 45.83 436,191 +1.40(+3.15%)
Aug 25, 2020 44.29 44.47 43.18 44.43 413,375 +0.11(+0.24%)
Aug 24, 2020 45.33 45.43 44.09 44.32 432,932 -0.48(-1.07%)
Aug 21, 2020 45.32 45.32 43.92 44.80 559,411 -1.24(-2.69%)
Aug 20, 2020 45.00 46.18 44.86 46.04 562,628 +0.77(+1.69%)
Aug 19, 2020 46.44 46.78 45.06 45.27 624,435 -1.56(-3.34%)
Aug 18, 2020 48.26 48.32 46.30 46.83 647,015 -0.47(-0.99%)
Aug 17, 2020 46.61 47.34 46.29 47.30 607,889 +2.09(+4.62%)
Aug 14, 2020 45.40 45.78 44.48 45.21 579,755 -0.65(-1.42%)
Aug 13, 2020 44.96 46.37 44.49 45.86 844,860 +2.01(+4.59%)
Aug 12, 2020 44.62 45.04 43.81 43.85 877,345 +0.91(+2.12%)
Aug 11, 2020 44.80 45.43 42.78 42.94 1,980,235 -4.57(-9.62%)
Aug 10, 2020 47.93 49.25 47.14 47.51 1,111,520 +0.22(+0.47%)
Aug 07, 2020 48.20 48.34 46.51 47.29 1,034,421 -2.04(-4.14%)
Aug 06, 2020 50.56 50.68 48.50 49.33 1,447,714 -0.06(-0.12%)
Aug 05, 2020 49.83 50.68 48.45 49.39 1,266,569 +0.99(+2.04%)
Aug 04, 2020 45.97 48.49 45.53 48.40 1,067,226 +2.20(+4.77%)
Aug 03, 2020 46.50 46.58 45.19 46.20 855,633 -0.13(-0.29%)
Jul 31, 2020 46.17 46.44 45.69 46.33 687,110 +0.96(+2.11%)
Jul 30, 2020 45.55 46.34 44.61 45.38 953,542 -1.70(-3.60%)
Jul 29, 2020 47.41 47.79 46.03 47.07 1,113,004 -0.12(-0.26%)
Jul 28, 2020 47.01 48.02 46.54 47.20 1,267,558 -0.72(-1.50%)
Jul 27, 2020 47.45 48.36 47.27 47.92 2,467,245 +2.95(+6.57%)
Jul 24, 2020 44.09 45.20 43.85 44.96 1,218,248 +1.35(+3.10%)
Jul 23, 2020 44.68 45.26 42.69 43.61 1,517,967 -1.20(-2.67%)
Jul 22, 2020 44.18 45.04 43.71 44.81 1,950,142 +2.09(+4.89%)
Jul 21, 2020 42.97 43.67 42.47 42.72 1,884,400 +1.37(+3.31%)
Jul 20, 2020 40.22 41.62 40.02 41.35 995,400 +1.92(+4.86%)
Jul 17, 2020 38.57 39.52 38.32 39.43 979,022 +1.50(+3.97%)
Jul 16, 2020 38.30 38.78 37.57 37.93 484,169 -0.81(-2.10%)
Jul 15, 2020 38.44 38.93 37.59 38.74 652,777 +0.74(+1.94%)
Jul 14, 2020 36.81 38.10 36.33 38.00 442,717 +1.08(+2.93%)
Jul 13, 2020 38.79 39.15 36.82 36.92 779,889 -0.91(-2.41%)
Jul 10, 2020 38.12 38.32 37.40 37.83 445,588 +0.08(+0.20%)
Jul 09, 2020 38.10 38.58 36.85 37.76 1,200,873 +0.12(+0.33%)
Jul 08, 2020 36.77 37.72 36.76 37.63 1,260,192 +1.61(+4.47%)
Jul 07, 2020 35.27 36.33 35.19 36.02 906,980 +0.67(+1.90%)
Jul 06, 2020 35.66 35.81 34.91 35.35 570,190 +0.63(+1.82%)
Jul 02, 2020 35.17 35.66 34.70 34.72 532,807 -0.54(-1.52%)
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.