Canada Markets open in 4 hrs 49 mins

Global X Silver Miners ETF (SIL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.50+0.01 (+0.03%)
At close: 04:00PM EST
29.50 0.00 (0.00%)
Pre-Market: 04:10AM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 202228.9229.7228.6029.5029.50380,700
Dec 01, 202229.3029.6428.8729.4929.49795,800
Nov 30, 202227.9828.7927.6228.6128.61427,400
Nov 29, 202227.5027.8827.4327.6127.61170,100
Nov 28, 202228.3028.3027.0727.1927.19451,700
Nov 25, 202228.5428.8028.2728.4528.45173,800
Nov 23, 202228.2928.9828.1328.8728.87371,900
Nov 22, 202227.4528.3427.3828.2528.25396,000
Nov 21, 202227.1127.3026.7827.2427.24238,900
Nov 18, 202227.3127.5227.0227.3727.37283,700
Nov 17, 202226.9627.2026.6627.1327.13302,000
Nov 16, 202227.6327.8427.4527.5527.55352,600
Nov 15, 202228.7128.8527.6127.7527.75617,400
Nov 14, 202228.1028.5828.0528.3228.32427,300
Nov 11, 202227.9428.3727.6028.2328.23413,800
Nov 10, 202227.6628.1327.0827.9327.93461,000
Nov 09, 202226.8527.1326.0926.2426.24259,300
Nov 08, 202226.1427.4625.8626.8326.83740,900
Nov 07, 202226.0026.3725.8026.0726.07250,500
Nov 04, 202224.8725.9324.8625.8625.86456,600
Nov 03, 202223.7724.1423.3823.7623.76311,300
Nov 02, 202225.5925.8024.0924.1224.12286,900
Nov 01, 202225.6225.9425.3225.4425.44346,100
Oct 31, 202224.8325.2024.6925.0225.02340,400
Oct 28, 202225.0825.2024.6325.1425.14287,700
Oct 27, 202225.7926.0225.2925.4125.41182,200
Oct 26, 202225.3026.2425.3025.7025.70412,200
Oct 25, 202224.8025.2724.6625.0925.09366,200
Oct 24, 202224.6724.7524.1224.6224.62446,700
Oct 21, 202223.8424.9623.7624.9024.90435,700
Oct 20, 202223.5824.3823.5023.7623.76214,000
Oct 19, 202223.8423.8623.3223.4523.45125,100
Oct 18, 202224.3324.4023.8824.1724.17187,500
Oct 17, 202224.0624.5623.9924.0524.05268,300
Oct 14, 202224.4724.6023.3523.5023.50232,700
Oct 13, 202223.7524.7623.2824.6524.65413,100
Oct 12, 202224.4524.8724.1524.7524.75311,700
Oct 11, 202224.5125.2224.3124.3324.33372,800
Oct 10, 202224.6525.1024.3324.6624.66590,300
Oct 07, 202225.8526.0124.9324.9724.97264,100
Oct 06, 202225.8326.3825.7226.3126.31286,800
Oct 05, 202225.5925.9825.1025.9725.97513,700
Oct 04, 202226.1126.6225.7226.2526.25589,400
Oct 03, 202224.7625.7024.5025.5125.51719,300
Sept 30, 202223.5124.5723.2824.1124.11457,000
Sept 29, 202222.9623.5722.6723.5023.50501,600
Sept 28, 202221.9323.2821.9323.2523.25424,200
Sept 27, 202221.9222.3021.6121.6321.63348,900
Sept 26, 202222.1922.3721.2621.5321.53735,700
Sept 23, 202222.8922.9821.9222.2222.22949,700
Sept 22, 202224.0924.3623.4723.6323.63300,000
Sept 21, 202224.2024.6323.5323.9423.94691,900
Sept 20, 202224.0924.1223.6523.8523.85240,000
Sept 19, 202223.6624.5023.6624.4924.49251,700
Sept 16, 202223.5324.4423.3324.0624.06368,600
Sept 15, 202224.3824.6523.6723.8823.88501,400
Sept 14, 202224.5324.8124.4424.4824.48191,500
Sept 13, 202224.7825.2424.3624.4524.45321,900
Sept 12, 202225.3225.8925.2725.5225.52550,300
Sept 09, 202224.1924.7424.1524.7024.70408,000
Sept 08, 202223.5024.0523.4523.9223.92648,400
Sept 07, 202222.8423.9222.7623.8323.83615,100
Sept 06, 202223.2523.6222.8022.8722.87638,700
Sept 02, 202222.9023.5522.6723.1323.13246,100
Sept 01, 202222.9222.9522.3122.3822.38661,400
Aug 31, 202223.4823.6923.1823.3123.31727,800
Aug 30, 202223.9123.9623.1823.3523.35339,200
Aug 29, 202223.9624.4323.7923.9223.92200,400
Aug 26, 202225.0825.2323.9224.0824.08282,900
Aug 25, 202225.1225.2924.8125.1025.10245,200
Aug 24, 202224.4024.9924.1524.9424.94207,100
Aug 23, 202223.9924.9923.9924.5324.53264,400
Aug 22, 202223.9124.1023.6224.0224.02303,900
Aug 19, 202224.8124.8124.1524.2224.22232,600
Aug 18, 202224.9925.1824.7024.9924.99260,500
Aug 17, 202226.0126.0124.8524.9524.95499,700
Aug 16, 202226.2926.3525.9226.2226.22177,300
Aug 15, 202226.0226.4025.8726.2926.29246,700
Aug 12, 202226.3526.8026.1626.7026.70357,500
Aug 11, 202227.0927.2526.1126.1326.13551,800
Aug 10, 202227.1927.6226.8427.1327.13327,100
Aug 09, 202227.0127.0626.4226.7826.78212,800
Aug 08, 202226.7227.2526.7226.9326.93367,700
Aug 05, 202225.8126.2625.2826.2426.24328,500
Aug 04, 202225.7326.6525.4026.3126.31314,700
Aug 03, 202225.9925.9925.0725.3225.32273,300
Aug 02, 202226.4126.7325.8525.8725.871,271,700
Aug 01, 202226.5626.6426.0726.4026.40464,700
Jul 29, 202226.0826.5725.5426.3826.38998,700
Jul 28, 202225.6426.2825.3025.9225.921,058,800
Jul 27, 202224.1825.0723.9225.0125.01324,500
Jul 26, 202223.8824.2723.8324.1424.14346,800
Jul 25, 202224.1524.2623.4823.8423.84273,700
Jul 22, 202224.4025.1924.0924.1324.13583,900
Jul 21, 202223.8124.2823.6624.2524.25808,800
Jul 20, 202224.6924.9123.8323.8823.88256,200
Jul 19, 202224.5524.9424.3624.6024.60355,800
Jul 18, 202224.4024.7924.2224.2924.29349,600
Jul 15, 202224.1624.2423.4123.9623.96413,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...