GX Silver Miners ETF (NY: SIL )

27.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 27.19 27.62 26.84 27.13 327,211 +0.35(+1.31%)
Aug 09, 2022 27.01 27.06 26.42 26.78 212,827 -0.15(-0.56%)
Aug 08, 2022 26.72 27.25 26.72 26.93 367,685 +0.69(+2.63%)
Aug 05, 2022 25.81 26.26 25.28 26.24 328,513 -0.07(-0.27%)
Aug 04, 2022 25.73 26.65 25.40 26.31 314,662 +0.99(+3.91%)
Aug 03, 2022 25.99 25.99 25.07 25.32 273,349 -0.55(-2.13%)
Aug 02, 2022 26.41 26.73 25.85 25.87 1,271,676 -0.53(-2.01%)
Aug 01, 2022 26.56 26.64 26.07 26.40 464,728 +0.02(+0.08%)
Jul 29, 2022 26.08 26.57 25.54 26.38 998,830 +0.46(+1.77%)
Jul 28, 2022 25.64 26.28 25.30 25.92 1,058,778 +0.91(+3.64%)
Jul 27, 2022 24.18 25.07 23.92 25.01 324,517 +0.87(+3.60%)
Jul 26, 2022 23.88 24.27 23.83 24.14 346,852 +0.30(+1.26%)
Jul 25, 2022 24.15 24.26 23.48 23.84 273,747 -0.29(-1.20%)
Jul 22, 2022 24.40 25.19 24.09 24.13 583,888 -0.12(-0.49%)
Jul 21, 2022 23.81 24.28 23.66 24.25 808,775 +0.37(+1.55%)
Jul 20, 2022 24.69 24.91 23.83 23.88 256,243 -0.72(-2.93%)
Jul 19, 2022 24.55 24.94 24.36 24.60 355,834 +0.31(+1.28%)
Jul 18, 2022 24.40 24.79 24.22 24.29 349,613 +0.33(+1.38%)
Jul 15, 2022 24.16 24.24 23.41 23.96 413,854 +0.03(+0.13%)
Jul 14, 2022 23.70 24.00 22.97 23.93 402,196 -0.83(-3.35%)
Jul 13, 2022 23.95 25.24 23.90 24.76 289,509 +0.66(+2.74%)
Jul 12, 2022 24.34 24.66 23.84 24.10 565,152 -0.33(-1.35%)
Jul 11, 2022 24.51 24.96 24.34 24.43 468,585 -0.43(-1.73%)
Jul 08, 2022 25.06 25.32 24.46 24.86 417,285 -0.15(-0.60%)
Jul 07, 2022 24.59 25.44 24.56 25.01 380,226 +0.48(+1.96%)
Jul 06, 2022 24.95 25.02 23.85 24.53 557,135 -0.45(-1.80%)
Jul 05, 2022 25.81 25.99 24.52 24.98 664,289 -1.53(-5.77%)
Jul 01, 2022 25.34 26.66 25.10 26.51 482,131 +0.61(+2.36%)
Jun 30, 2022 26.58 26.79 25.79 25.90 521,133 -0.94(-3.50%)
Jun 29, 2022 27.50 27.68 26.60 26.84 316,950 -0.60(-2.19%)
Jun 28, 2022 28.30 28.50 27.36 27.44 254,747 -0.84(-2.97%)
Jun 27, 2022 27.92 28.37 27.60 28.28 281,948 +0.11(+0.39%)
Jun 24, 2022 27.37 28.20 27.08 28.17 425,219 +0.80(+2.92%)
Jun 23, 2022 28.40 28.61 27.06 27.37 388,011 -1.08(-3.80%)
Jun 22, 2022 28.80 29.24 28.33 28.45 225,950 -0.51(-1.76%)
Jun 21, 2022 28.63 29.45 28.45 28.96 179,977 +0.37(+1.29%)
Jun 17, 2022 28.93 28.93 28.22 28.59 189,544 -0.40(-1.38%)
Jun 16, 2022 28.35 29.35 27.88 28.99 427,869 +0.20(+0.69%)
Jun 15, 2022 28.89 29.17 27.97 28.79 339,293 +0.52(+1.84%)
Jun 14, 2022 28.98 29.06 27.94 28.27 354,959 -0.69(-2.38%)
Jun 13, 2022 29.90 30.13 28.89 28.96 654,972 -2.10(-6.76%)
Jun 10, 2022 29.25 31.25 28.96 31.06 357,749 +1.26(+4.23%)
Jun 09, 2022 30.78 30.78 29.72 29.80 274,940 -1.22(-3.93%)
Jun 08, 2022 31.00 31.32 30.69 31.02 184,940 -0.27(-0.86%)
Jun 07, 2022 31.02 31.42 30.85 31.29 229,263 +0.17(+0.55%)
Jun 06, 2022 32.09 32.24 30.83 31.12 371,263 -0.61(-1.92%)
Jun 03, 2022 32.41 32.41 31.52 31.73 144,470 -0.76(-2.34%)
Jun 02, 2022 30.95 32.71 30.95 32.49 381,741 +1.97(+6.45%)
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.