Skip to main content

Gx Silver Miners ETF (NY: SIL )

28.95 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.29 38.79 37.66 38.60 442,639 +0.01(+0.02%)
Nov 27, 2020 37.84 38.63 37.79 38.60 177,268 +0.17(+0.45%)
Nov 25, 2020 38.41 38.86 38.17 38.42 595,758 +0.34(+0.89%)
Nov 24, 2020 37.80 38.33 37.58 38.08 720,972 -0.62(-1.60%)
Nov 23, 2020 40.15 40.25 38.65 38.70 838,817 -1.52(-3.77%)
Nov 20, 2020 40.56 40.97 40.22 40.22 213,280 +0.11(+0.27%)
Nov 19, 2020 39.74 40.26 39.72 40.11 405,897 -0.19(-0.48%)
Nov 18, 2020 41.55 41.68 40.31 40.31 632,257 -1.31(-3.16%)
Nov 17, 2020 42.04 42.08 41.38 41.62 244,983 -0.71(-1.67%)
Nov 16, 2020 42.47 42.74 42.05 42.33 277,866 -0.26(-0.61%)
Nov 13, 2020 42.86 42.99 42.34 42.59 182,649 +0.64(+1.52%)
Nov 12, 2020 42.21 42.94 41.82 41.95 582,645 +0.36(+0.86%)
Nov 11, 2020 41.55 41.78 41.26 41.59 176,954 -0.40(-0.94%)
Nov 10, 2020 43.44 43.49 41.89 41.99 419,958 -1.12(-2.60%)
Nov 09, 2020 44.33 44.47 42.50 43.11 760,131 -3.48(-7.47%)
Nov 06, 2020 46.35 46.82 45.83 46.59 544,947 +0.82(+1.79%)
Nov 05, 2020 43.61 45.89 43.61 45.77 975,447 +3.89(+9.30%)
Nov 04, 2020 42.88 42.94 41.76 41.87 248,763 -1.04(-2.43%)
Nov 03, 2020 42.75 43.17 42.34 42.91 479,099 +0.88(+2.09%)
Nov 02, 2020 41.55 42.08 40.95 42.04 208,459 +1.17(+2.86%)
Oct 30, 2020 40.61 40.88 39.53 40.87 296,068 +0.53(+1.32%)
Oct 29, 2020 39.63 40.58 39.62 40.33 280,679 +0.34(+0.85%)
Oct 28, 2020 41.62 41.76 39.81 40.00 839,046 -3.31(-7.65%)
Oct 27, 2020 42.82 43.41 42.75 43.31 209,622 +0.56(+1.31%)
Oct 26, 2020 43.20 43.81 42.62 42.75 343,875 -0.93(-2.12%)
Oct 23, 2020 43.88 43.94 43.19 43.68 123,663 -0.19(-0.44%)
Oct 22, 2020 44.18 44.18 43.27 43.87 191,727 -0.54(-1.22%)
Oct 21, 2020 43.97 45.04 43.97 44.41 298,514 +0.75(+1.73%)
Oct 20, 2020 43.10 43.88 42.95 43.66 194,206 +0.63(+1.46%)
Oct 19, 2020 44.44 44.72 42.86 43.03 490,480 -0.96(-2.17%)
Oct 16, 2020 44.63 44.74 43.89 43.99 325,354 -0.33(-0.74%)
Oct 15, 2020 44.06 44.45 43.78 44.32 252,149 -0.50(-1.12%)
Oct 14, 2020 44.73 45.38 44.47 44.82 333,383 +0.61(+1.38%)
Oct 13, 2020 44.25 44.64 43.30 44.21 389,631 -0.61(-1.36%)
Oct 12, 2020 44.81 45.16 44.17 44.82 365,150 +0.12(+0.26%)
Oct 09, 2020 43.53 44.77 43.11 44.70 936,531 +2.32(+5.47%)
Oct 08, 2020 42.07 42.66 41.87 42.38 321,285 +0.64(+1.53%)
Oct 07, 2020 41.63 42.15 41.30 41.75 330,922 +0.62(+1.50%)
Oct 06, 2020 43.09 43.29 41.02 41.13 454,022 -1.94(-4.51%)
Oct 05, 2020 42.14 43.44 42.14 43.07 331,298 +1.02(+2.44%)
Oct 02, 2020 42.53 42.77 41.93 42.05 251,362 -0.71(-1.65%)
Oct 01, 2020 42.62 43.13 42.14 42.75 236,449 +0.87(+2.08%)
Sep 30, 2020 41.91 42.36 41.27 41.88 388,318 -0.12(-0.28%)
Sep 29, 2020 41.86 42.44 41.56 42.00 382,424 +0.60(+1.45%)
Sep 28, 2020 41.79 42.04 40.79 41.40 351,835 +0.47(+1.16%)
Sep 25, 2020 40.97 41.30 40.20 40.92 348,534 -0.57(-1.37%)
Sep 24, 2020 39.61 41.94 39.25 41.49 793,123 +1.66(+4.17%)
Sep 23, 2020 42.23 42.23 39.70 39.83 1,089,173 -3.28(-7.60%)
Sep 22, 2020 43.13 43.48 42.52 43.11 342,122 +0.09(+0.20%)
Sep 21, 2020 44.31 44.52 42.11 43.02 1,137,216 -2.48(-5.46%)
Sep 18, 2020 46.40 46.69 45.34 45.50 290,169 -0.84(-1.81%)
Sep 17, 2020 45.66 46.51 45.06 46.35 293,972 -0.55(-1.17%)
Sep 16, 2020 47.49 47.62 46.71 46.90 243,022 -0.01(-0.02%)
Sep 15, 2020 47.59 47.81 46.55 46.91 459,333 -0.08(-0.16%)
Sep 14, 2020 46.27 47.10 46.13 46.98 343,224 +1.27(+2.77%)
Sep 11, 2020 46.46 47.14 45.43 45.72 291,100 -0.46(-1.00%)
Sep 10, 2020 47.45 47.89 45.92 46.18 483,012 -0.80(-1.71%)
Sep 09, 2020 45.66 47.08 45.66 46.98 436,588 +1.81(+4.00%)
Sep 08, 2020 44.88 46.35 43.92 45.18 449,313 -1.07(-2.32%)
Sep 04, 2020 46.35 46.49 44.30 46.25 530,770 -0.13(-0.27%)
Sep 03, 2020 46.58 46.95 45.09 46.37 426,467 -0.65(-1.38%)
Sep 02, 2020 47.34 47.58 45.62 47.02 565,139 -0.88(-1.84%)
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.