GX Silver Miners ETF (NY: SIL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	31.52	31.79	30.93	31.19	604,207	-0.28(-0.89%)
Jun 27, 2024	31.66	31.92	31.41	31.47	210,071	+0.01(+0.02%)
Jun 26, 2024	31.01	31.60	30.90	31.46	588,685	+0.16(+0.51%)
Jun 25, 2024	31.49	31.59	31.24	31.30	422,158	-0.38(-1.20%)
Jun 24, 2024	31.94	32.17	31.66	31.68	580,509	-0.10(-0.31%)
Jun 21, 2024	32.29	32.32	31.55	31.78	840,010	-0.72(-2.21%)
Jun 20, 2024	31.99	32.72	31.88	32.50	819,477	+0.80(+2.52%)
Jun 18, 2024	31.12	31.89	31.02	31.70	1,003,992	+0.48(+1.54%)
Jun 17, 2024	31.29	31.46	30.89	31.22	486,041	-0.35(-1.11%)
Jun 14, 2024	31.59	31.59	30.97	31.57	895,374	+0.34(+1.09%)
Jun 13, 2024	31.87	32.15	31.08	31.23	902,613	-0.77(-2.41%)
Jun 12, 2024	32.52	32.88	31.77	32.00	430,807	+0.12(+0.38%)
Jun 11, 2024	31.83	31.96	31.42	31.88	622,360	-0.30(-0.93%)
Jun 10, 2024	31.99	32.18	31.43	32.18	658,864	+0.48(+1.51%)
Jun 07, 2024	32.60	32.91	31.62	31.70	1,143,828	-2.18(-6.43%)
Jun 06, 2024	33.04	34.07	32.99	33.88	662,213	+1.07(+3.26%)
Jun 05, 2024	32.64	32.93	32.15	32.81	660,112	+0.36(+1.11%)
Jun 04, 2024	33.50	33.59	32.39	32.45	1,557,389	-1.66(-4.87%)
Jun 03, 2024	34.63	34.65	33.92	34.11	932,231	-0.57(-1.64%)
May 31, 2024	35.50	35.50	34.37	34.68	460,185	-0.25(-0.72%)
May 30, 2024	34.56	35.32	34.56	34.93	429,428	+0.06(+0.17%)
May 29, 2024	35.14	35.27	34.73	34.87	936,217	-0.65(-1.83%)
May 28, 2024	35.58	35.69	35.14	35.52	1,304,042	+1.14(+3.31%)
May 24, 2024	34.45	34.64	34.10	34.38	760,002	+0.53(+1.57%)
May 23, 2024	34.51	34.73	33.77	33.85	1,061,547	-0.62(-1.80%)
May 22, 2024	35.43	35.43	34.33	34.47	1,372,687	-1.31(-3.66%)
May 21, 2024	35.92	36.05	35.51	35.78	1,173,208	-0.14(-0.39%)
May 20, 2024	35.74	36.14	34.95	35.92	1,477,935	+0.70(+1.99%)
May 17, 2024	34.49	35.29	34.18	35.22	1,937,439	+1.64(+4.88%)
May 16, 2024	33.65	33.93	33.19	33.58	970,002	-0.14(-0.42%)
May 15, 2024	33.56	33.98	32.76	33.72	1,134,129	+0.66(+2.00%)
May 14, 2024	32.75	33.11	32.60	33.06	505,631	+0.46(+1.41%)
May 13, 2024	32.99	33.14	32.31	32.60	535,906	-0.37(-1.12%)
May 10, 2024	33.99	34.08	32.90	32.97	914,233	-0.46(-1.38%)
May 09, 2024	32.22	33.49	32.01	33.43	1,737,276	+1.61(+5.06%)
May 08, 2024	31.69	32.15	31.54	31.82	392,621	-0.16(-0.50%)
May 07, 2024	31.59	31.99	31.52	31.98	743,769	+0.16(+0.50%)
May 06, 2024	31.71	31.98	31.51	31.82	772,646	+0.87(+2.81%)
May 03, 2024	31.25	31.49	30.62	30.95	373,004	-0.01(-0.03%)
May 02, 2024	30.53	31.18	30.46	30.96	291,216	+0.08(+0.26%)
May 01, 2024	30.82	31.67	30.57	30.88	491,451	+0.31(+1.01%)
Apr 30, 2024	31.05	31.43	30.57	30.57	760,334	-1.45(-4.53%)
Apr 29, 2024	32.27	32.35	31.49	32.02	431,170	+0.08(+0.25%)
Apr 26, 2024	32.27	32.39	31.50	31.94	1,003,183	+0.19(+0.60%)
Apr 25, 2024	30.83	31.94	30.53	31.75	640,509	+0.78(+2.52%)
Apr 24, 2024	30.90	31.04	30.68	30.97	592,172	-0.03(-0.10%)
Apr 23, 2024	30.05	31.09	30.05	31.00	560,754	+0.66(+2.17%)
Apr 22, 2024	30.34	30.90	30.01	30.34	876,860	-1.06(-3.37%)
Apr 19, 2024	31.25	31.63	31.25	31.40	358,500	+0.14(+0.45%)
Apr 18, 2024	31.61	31.62	31.03	31.26	483,752	+0.21(+0.68%)
Apr 17, 2024	31.04	31.59	30.69	31.05	673,907	+0.41(+1.34%)
Apr 16, 2024	30.62	30.73	29.90	30.64	1,402,516	-0.50(-1.61%)
Apr 15, 2024	31.69	32.07	30.76	31.14	996,891	-0.31(-0.99%)
Apr 12, 2024	32.90	33.46	31.20	31.45	2,364,319	-0.73(-2.27%)
Apr 11, 2024	32.06	32.20	31.27	32.18	714,334	+0.52(+1.64%)
Apr 10, 2024	31.19	32.09	30.64	31.66	959,695	-0.38(-1.19%)
Apr 09, 2024	31.71	32.41	31.69	32.04	1,361,054	+0.87(+2.79%)
Apr 08, 2024	31.57	31.77	30.70	31.17	1,370,642	+0.13(+0.42%)
Apr 05, 2024	30.10	31.18	29.81	31.04	1,749,622	+0.97(+3.22%)
Apr 04, 2024	30.49	30.76	30.02	30.07	1,446,638	-0.38(-1.25%)
Apr 03, 2024	28.94	30.51	28.89	30.45	1,981,621	+1.70(+5.91%)
Apr 02, 2024	28.39	28.77	28.25	28.75	724,801	+0.81(+2.90%)

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.