Global X Silver Miners ETF (SIL)

83.73
-2.22 (-2.58%)
NYSE· Last Trade: Jun 21st, 5:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Silver Miners ETF (SIL)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202686.0087.8282.8483.731,533,32483.73
6/17/202688.7291.9885.9585.951,605,49785.95
6/16/202688.0189.9287.4689.231,062,71389.23
6/15/202687.5289.2686.4886.951,594,77786.95
6/12/202679.2982.3479.2281.68905,99881.68
6/11/202674.6479.4674.0979.091,228,69479.09
6/10/202675.1777.2974.1874.263,088,40974.26
6/09/202680.8981.0074.7977.792,086,48277.79
6/08/202680.1981.0879.0779.581,971,44379.58
6/05/202685.7685.8478.7379.282,794,50379.28
6/04/202689.0690.0987.8388.521,765,84088.52
6/03/202690.7090.7087.4987.491,372,81087.49
6/02/202691.9093.0890.1792.061,406,78692.06
6/01/202691.3492.4188.6691.491,184,43791.49
5/29/202691.0993.9290.1093.732,159,92193.73
5/28/202687.6892.1886.5290.981,945,60090.98
5/27/202688.3290.1888.2488.75905,29488.75
5/26/202689.9191.3389.6291.33966,68991.33
5/22/202689.0589.0586.7288.11770,08288.11
5/21/202687.7490.9487.0489.38764,19789.38
5/20/202687.5089.8686.1389.581,366,82989.58
5/19/202688.1988.7685.9486.492,102,53686.49
5/18/202692.8693.5289.7090.611,883,95290.61
5/15/202693.8893.8890.3091.602,508,36791.60
5/14/2026101.92102.2598.6899.081,319,45099.08
5/13/2026102.71104.1999.99102.622,009,003102.62
5/12/2026100.03103.3197.17102.712,097,726102.71
5/11/202699.19102.7899.00101.952,104,753101.95
5/08/202696.3398.5895.2897.242,126,14797.24
5/07/202697.47100.1294.1694.252,297,65794.25
5/06/202692.0494.9391.9194.684,829,88594.68
5/05/202688.4188.9186.3786.381,156,89586.38
5/04/202687.3888.8086.5786.901,116,21186.90
5/01/202688.3890.4887.8388.672,991,12588.67
4/30/202689.4390.3387.6888.581,430,33888.58
4/29/202687.6887.8686.0486.441,983,14686.44
4/28/202691.1391.2888.4889.223,300,92689.22
4/27/202694.2694.2692.7093.701,047,65293.70
4/24/202694.7695.3093.2994.871,117,17794.87
4/23/202695.5096.1491.7194.191,485,86794.19
4/22/202696.2497.9795.4297.131,327,82497.13
4/21/202698.6299.1594.1194.193,148,05994.19
4/20/202699.50100.0297.9099.451,650,89599.45
4/17/2026100.20103.55100.00100.981,985,411100.98
4/16/202698.4099.1996.9697.18840,89497.18
4/15/202698.9399.8697.0997.591,051,18897.59
4/14/202698.78100.4398.1799.791,332,76699.79
4/13/202695.0797.5895.0597.271,371,34997.27
4/10/202696.6497.9996.0196.661,018,96896.66
4/09/202695.4497.4993.7095.66878,59995.66
4/08/202699.3999.4894.3095.892,228,34295.89
4/07/202691.4392.8989.1992.841,326,09092.84
4/06/202692.5593.2291.2591.962,660,53291.96
4/02/202687.2593.8087.2592.651,677,95592.65
4/01/202692.2295.3291.1593.263,054,00493.26
3/31/202685.6490.0885.3090.084,241,04590.08
3/30/202685.7286.6882.1083.552,342,06883.55
3/27/202680.9685.5380.7684.181,842,43584.18
3/26/202682.2284.9881.0981.162,502,47181.16
3/25/202687.9287.9884.6985.381,580,07985.38
3/24/202681.5084.0180.3783.451,760,78183.45
3/23/202679.6784.3379.5082.734,079,95082.73