Skip to main content

GX Silver Miners ETF (NY: SIL )

36.44 +0.11 (+0.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 36.91 36.98 36.38 36.44 937,539 +0.11(+0.30%)
Nov 29, 2024 36.48 36.69 36.24 36.33 285,959 +0.90(+2.54%)
Nov 27, 2024 35.52 35.95 35.30 35.43 531,080 +0.39(+1.11%)
Nov 26, 2024 35.11 35.16 34.70 35.04 342,203 +0.12(+0.34%)
Nov 25, 2024 35.00 35.32 34.77 34.92 982,589 -1.13(-3.13%)
Nov 22, 2024 36.70 36.80 35.97 36.05 893,607 -0.24(-0.66%)
Nov 21, 2024 36.28 36.46 35.88 36.29 699,806 +0.15(+0.42%)
Nov 20, 2024 36.47 36.49 36.00 36.14 967,496 -0.47(-1.28%)
Nov 19, 2024 36.74 36.79 35.97 36.61 567,957 +0.38(+1.05%)
Nov 18, 2024 36.00 36.66 35.98 36.23 680,200 +1.10(+3.13%)
Nov 15, 2024 35.32 35.89 34.87 35.13 1,318,512 -0.10(-0.28%)
Nov 14, 2024 34.48 35.52 34.48 35.23 1,393,497 +0.63(+1.82%)
Nov 13, 2024 35.64 35.70 34.53 34.60 1,046,020 -0.96(-2.70%)
Nov 12, 2024 35.60 35.94 35.13 35.56 930,543 -0.41(-1.14%)
Nov 11, 2024 36.26 36.40 35.19 35.97 1,711,472 -1.65(-4.39%)
Nov 08, 2024 38.03 38.28 37.22 37.62 618,915 -0.97(-2.51%)
Nov 07, 2024 38.34 38.86 37.84 38.59 914,491 +0.95(+2.52%)
Nov 06, 2024 36.68 37.89 36.44 37.64 1,282,315 -1.02(-2.64%)
Nov 05, 2024 38.80 39.25 38.47 38.66 625,777 +0.57(+1.50%)
Nov 04, 2024 38.71 38.71 37.87 38.09 784,691 -0.05(-0.13%)
Nov 01, 2024 39.04 39.04 38.00 38.14 946,612 -0.52(-1.35%)
Oct 31, 2024 39.25 39.25 38.01 38.66 1,559,422 -0.95(-2.40%)
Oct 30, 2024 40.47 40.47 38.92 39.61 1,992,414 -2.34(-5.58%)
Oct 29, 2024 41.68 42.29 41.43 41.95 1,560,956 +1.43(+3.53%)
Oct 28, 2024 40.40 40.84 40.31 40.52 687,938 +0.07(+0.17%)
Oct 25, 2024 40.99 41.23 40.31 40.45 664,719 -0.47(-1.15%)
Oct 24, 2024 41.55 41.85 39.95 40.92 1,135,213 +0.52(+1.29%)
Oct 23, 2024 40.31 40.64 39.95 40.40 1,274,062 -0.66(-1.61%)
Oct 22, 2024 40.86 41.34 40.55 41.06 2,007,151 +0.95(+2.37%)
Oct 21, 2024 40.46 40.97 39.86 40.11 1,837,864 +0.77(+1.96%)
Oct 18, 2024 37.56 39.55 37.46 39.34 1,840,077 +2.55(+6.93%)
Oct 17, 2024 36.71 37.19 36.54 36.79 400,444 +0.03(+0.08%)
Oct 16, 2024 37.07 37.59 36.63 36.76 772,752 +0.21(+0.57%)
Oct 15, 2024 36.22 36.67 35.90 36.55 307,380 +0.27(+0.74%)
Oct 14, 2024 36.31 36.43 35.88 36.28 430,234 -0.12(-0.33%)
Oct 11, 2024 36.67 37.09 36.38 36.40 737,600 +0.10(+0.28%)
Oct 10, 2024 35.13 36.38 34.97 36.30 702,950 +1.22(+3.48%)
Oct 09, 2024 34.80 35.08 34.42 35.08 478,753 +0.07(+0.20%)
Oct 08, 2024 34.60 35.03 34.37 35.01 746,049 -0.06(-0.17%)
Oct 07, 2024 35.40 35.63 34.86 35.07 384,433 -0.70(-1.96%)
Oct 04, 2024 35.64 36.64 35.28 35.77 459,945 +0.15(+0.42%)
Oct 03, 2024 35.43 35.63 34.83 35.62 347,851 -0.08(-0.22%)
Oct 02, 2024 35.71 36.26 35.33 35.70 471,713 +0.37(+1.05%)
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.