Skip to main content

GX Silver Miners ETF (NY: SIL )

29.11 -1.08 (-3.58%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 29.40 29.62 28.86 29.11 1,630,412 -1.08(-3.58%)
Feb 02, 2023 31.16 31.39 29.92 30.19 474,327 -0.70(-2.27%)
Feb 01, 2023 30.38 31.00 29.88 30.89 630,974 +0.60(+1.98%)
Jan 31, 2023 30.01 30.41 29.81 30.29 549,318 -0.02(-0.07%)
Jan 30, 2023 30.61 30.73 30.28 30.31 306,795 -0.50(-1.62%)
Jan 27, 2023 31.13 31.20 30.56 30.81 427,490 -0.58(-1.85%)
Jan 26, 2023 31.90 31.90 31.11 31.39 272,901 -0.40(-1.26%)
Jan 25, 2023 30.87 31.86 30.87 31.79 374,329 +0.46(+1.47%)
Jan 24, 2023 30.99 31.35 30.53 31.33 229,162 +0.28(+0.90%)
Jan 23, 2023 30.85 31.13 30.51 31.05 408,230 -0.13(-0.42%)
Jan 20, 2023 30.79 31.22 30.44 31.18 394,559 +0.41(+1.33%)
Jan 19, 2023 30.22 30.89 30.17 30.77 279,492 +0.59(+1.95%)
Jan 18, 2023 31.06 31.17 30.17 30.18 377,115 -0.44(-1.44%)
Jan 17, 2023 31.10 31.12 30.30 30.62 510,357 -0.62(-1.98%)
Jan 13, 2023 30.87 31.49 30.79 31.24 813,436 +0.31(+1.00%)
Jan 12, 2023 30.91 31.15 30.40 30.93 399,621 +0.42(+1.38%)
Jan 11, 2023 30.88 30.95 30.25 30.51 300,846 -0.13(-0.42%)
Jan 10, 2023 30.25 30.72 30.05 30.64 194,554 +0.47(+1.56%)
Jan 09, 2023 30.81 30.85 30.11 30.17 389,802 -0.15(-0.49%)
Jan 06, 2023 29.97 30.52 29.46 30.32 403,890 +0.84(+2.85%)
Jan 05, 2023 29.26 29.49 28.84 29.48 615,513 -0.33(-1.11%)
Jan 04, 2023 29.38 30.07 29.05 29.81 786,724 +1.17(+4.09%)
Jan 03, 2023 28.66 29.26 28.33 28.64 452,331 +0.47(+1.67%)
Dec 30, 2022 28.54 28.65 28.07 28.17 339,015 -0.42(-1.47%)
Dec 29, 2022 28.96 29.12 28.56 28.59 341,154 -0.04(-0.13%)
Dec 28, 2022 29.16 29.26 28.53 28.63 423,848 -0.72(-2.45%)
Dec 27, 2022 28.96 29.71 28.73 29.35 570,290 +0.64(+2.22%)
Dec 23, 2022 28.48 28.86 27.96 28.71 300,991 +0.31(+1.09%)
Dec 22, 2022 28.16 28.43 27.62 28.40 446,460 -0.21(-0.73%)
Dec 21, 2022 28.67 28.91 28.45 28.61 320,313 +0.21(+0.74%)
Dec 20, 2022 27.81 28.56 27.70 28.40 468,329 +1.17(+4.29%)
Dec 19, 2022 28.07 28.24 27.11 27.23 371,142 -0.82(-2.92%)
Dec 16, 2022 27.57 28.05 27.46 28.05 1,024,513 +0.51(+1.85%)
Dec 15, 2022 28.07 28.08 27.50 27.54 1,278,609 -1.20(-4.17%)
Dec 14, 2022 29.05 29.27 28.35 28.74 1,278,761 -0.38(-1.30%)
Dec 13, 2022 29.28 29.78 28.74 29.12 492,806 +0.63(+2.21%)
Dec 12, 2022 28.32 28.59 28.12 28.49 422,089 +0.03(+0.11%)
Dec 09, 2022 28.92 29.43 28.44 28.46 548,021 -0.43(-1.49%)
Dec 08, 2022 29.13 29.33 28.62 28.89 417,911 +0.00(+0.00%)
Dec 07, 2022 28.31 29.09 28.25 28.89 281,572 +0.78(+2.77%)
Dec 06, 2022 28.47 28.67 28.06 28.11 325,023 -0.20(-0.71%)
Dec 05, 2022 29.04 29.25 28.13 28.31 609,298 -1.13(-3.83%)
Dec 02, 2022 28.86 29.65 28.54 29.43 381,577 +0.01(+0.03%)
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.