Skip to main content

GX Silver Miners ETF (NY: SIL )

34.88 -0.65 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.