GX Silver Miners ETF (NY: SIL )

26.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.02 41.37 40.39 40.61 298,086 -0.70(-1.70%)
Apr 29, 2021 42.12 42.12 40.83 41.31 397,273 -0.80(-1.90%)
Apr 28, 2021 41.40 42.30 41.11 42.11 320,222 +0.42(+1.01%)
Apr 27, 2021 42.67 42.67 41.58 41.69 433,918 -0.80(-1.88%)
Apr 26, 2021 43.00 43.19 42.28 42.49 310,016 -0.34(-0.80%)
Apr 23, 2021 43.24 43.47 42.59 42.83 306,298 +0.05(+0.11%)
Apr 22, 2021 43.52 43.58 42.61 42.78 534,469 -0.89(-2.03%)
Apr 21, 2021 42.50 43.74 42.48 43.66 476,676 +1.28(+3.01%)
Apr 20, 2021 42.30 42.61 41.95 42.39 315,047 +0.04(+0.09%)
Apr 19, 2021 42.97 43.13 42.18 42.35 298,002 -0.52(-1.20%)
Apr 16, 2021 43.35 43.54 42.59 42.87 666,075 +0.19(+0.43%)
Apr 15, 2021 41.49 42.97 41.37 42.68 658,628 +1.66(+4.04%)
Apr 14, 2021 41.44 41.65 40.92 41.02 204,139 -0.52(-1.24%)
Apr 13, 2021 41.27 42.00 41.27 41.54 302,420 +0.87(+2.13%)
Apr 12, 2021 41.65 41.65 40.57 40.67 254,054 -1.13(-2.70%)
Apr 09, 2021 41.37 41.89 41.11 41.80 173,473 -0.20(-0.49%)
Apr 08, 2021 41.22 42.18 41.22 42.01 379,886 +1.36(+3.36%)
Apr 07, 2021 41.14 41.21 40.58 40.64 384,893 -0.63(-1.53%)
Apr 06, 2021 40.55 41.60 40.48 41.28 448,712 +1.03(+2.57%)
Apr 05, 2021 40.34 40.67 39.96 40.24 292,961 +0.01(+0.02%)
Apr 01, 2021 39.29 40.24 39.29 40.24 458,728 +1.36(+3.51%)
Mar 31, 2021 37.90 39.16 37.90 38.87 281,472 +1.13(+2.99%)
Mar 30, 2021 37.94 38.23 37.39 37.74 513,617 -1.12(-2.88%)
Mar 29, 2021 39.13 39.29 38.16 38.86 287,422 -0.46(-1.16%)
Mar 26, 2021 38.93 39.32 38.80 39.32 270,063 +0.45(+1.15%)
Mar 25, 2021 38.75 39.23 38.35 38.87 241,610 +0.00(+0.00%)
Mar 24, 2021 39.57 39.82 38.80 38.87 267,190 -0.53(-1.34%)
Mar 23, 2021 40.92 40.92 39.37 39.40 560,611 -1.80(-4.37%)
Mar 22, 2021 41.36 41.81 41.12 41.20 260,931 -0.57(-1.35%)
Mar 19, 2021 41.81 42.04 41.28 41.76 218,329 -0.01(-0.02%)
Mar 18, 2021 41.90 42.74 41.47 41.77 443,312 -0.88(-2.06%)
Mar 17, 2021 41.49 43.14 41.16 42.65 487,973 +1.02(+2.46%)
Mar 16, 2021 42.26 42.41 41.49 41.63 327,432 -0.57(-1.36%)
Mar 15, 2021 41.47 42.22 41.40 42.20 740,250 +1.00(+2.44%)
Mar 12, 2021 40.21 41.31 39.75 41.20 280,225 +0.14(+0.33%)
Mar 11, 2021 40.78 41.07 40.36 41.06 410,940 +0.87(+2.16%)
Mar 10, 2021 40.16 40.43 39.66 40.20 508,313 +0.16(+0.39%)
Mar 09, 2021 40.02 40.61 39.64 40.04 798,699 +1.52(+3.95%)
Mar 08, 2021 39.36 39.45 38.44 38.52 284,582 -0.81(-2.06%)
Mar 05, 2021 39.29 39.42 37.75 39.33 629,019 +0.42(+1.08%)
Mar 04, 2021 39.76 40.47 38.21 38.91 1,239,080 -0.95(-2.40%)
Mar 03, 2021 40.47 40.57 39.30 39.86 534,437 -1.17(-2.85%)
Mar 02, 2021 40.15 41.45 40.07 41.03 638,123 +0.95(+2.38%)
Mar 01, 2021 41.46 41.86 39.90 40.08 514,376 -0.69(-1.70%)
Feb 26, 2021 42.15 42.51 40.13 40.77 1,048,639 -2.07(-4.82%)
Feb 25, 2021 44.61 45.18 42.70 42.84 711,959 -2.44(-5.38%)
Feb 24, 2021 43.80 45.38 43.15 45.27 637,289 +1.12(+2.54%)
Feb 23, 2021 43.43 44.20 42.27 44.15 469,146 -0.29(-0.66%)
Feb 22, 2021 42.41 44.67 42.33 44.44 1,046,680 +2.71(+6.49%)
Feb 19, 2021 41.83 42.25 41.59 41.74 526,578 +0.44(+1.06%)
Feb 18, 2021 42.01 42.45 40.83 41.30 418,017 -0.72(-1.72%)
Feb 17, 2021 42.39 42.39 41.45 42.02 486,913 -0.79(-1.84%)
Feb 16, 2021 43.09 43.73 42.60 42.81 641,932 -0.28(-0.66%)
Feb 12, 2021 42.38 43.59 41.98 43.09 573,077 +0.49(+1.14%)
Feb 11, 2021 43.51 43.74 42.25 42.60 523,853 -0.69(-1.60%)
Feb 10, 2021 44.01 44.17 42.93 43.29 429,962 -0.42(-0.96%)
Feb 09, 2021 44.07 44.09 43.24 43.71 624,866 -0.04(-0.09%)
Feb 08, 2021 43.67 44.03 43.43 43.75 670,140 +0.93(+2.16%)
Feb 05, 2021 42.38 42.95 41.93 42.83 599,970 +0.99(+2.38%)
Feb 04, 2021 41.52 41.94 40.63 41.83 1,022,559 -0.76(-1.78%)
Feb 03, 2021 43.77 43.78 42.42 42.59 596,004 -0.39(-0.91%)
Feb 02, 2021 44.85 44.91 42.72 42.98 1,562,226 -4.82(-10.09%)
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.