Global X Silver Miners ETF (SIL)

76.87
+2.61 (3.51%)
NYSE· Last Trade: Jul 14th, 9:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Silver Miners ETF (SIL)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202675.0975.2373.3074.261,132,26974.26
7/10/202675.8577.0375.2876.35362,11976.35
7/09/202675.2577.3675.0276.80806,01376.80
7/08/202674.8375.5572.1074.021,177,74074.02
7/07/202679.2179.6475.6476.531,051,77276.53
7/06/202681.1881.7578.8879.701,024,13879.70
7/02/202680.0882.1178.6280.201,284,79580.20
7/01/202677.0780.4976.6477.191,641,17077.19
6/30/202677.2078.1776.0977.46789,26977.46
6/29/202677.5977.7576.1077.41922,13777.41
6/26/202677.7280.0577.2978.42727,77578.31
6/25/202677.5078.3675.3677.091,479,73876.98
6/24/202675.3177.1274.4775.571,885,19375.47
6/23/202678.4880.2777.7978.531,409,09778.42
6/22/202682.2783.5081.8083.071,179,31382.96
6/18/202686.0087.8282.8483.731,533,32483.61
6/17/202688.7291.9885.9585.951,605,49785.83
6/16/202688.0189.9287.4689.231,062,71389.11
6/15/202687.5289.2686.4886.951,594,77786.83
6/12/202679.2982.3479.2281.68905,99881.57
6/11/202674.6479.4674.0979.091,228,69478.98
6/10/202675.1777.2974.1874.263,088,40974.16
6/09/202680.8981.0074.7977.792,086,48277.68
6/08/202680.1981.0879.0779.581,971,44379.47
6/05/202685.7685.8478.7379.282,794,50379.17
6/04/202689.0690.0987.8388.521,765,84088.40
6/03/202690.7090.7087.4987.491,372,81087.37
6/02/202691.9093.0890.1792.061,406,78691.93
6/01/202691.3492.4188.6691.491,184,43791.36
5/29/202691.0993.9290.1093.732,159,92193.60
5/28/202687.6892.1886.5290.981,945,60090.85
5/27/202688.3290.1888.2488.75905,29488.63
5/26/202689.9191.3389.6291.33966,68991.20
5/22/202689.0589.0586.7288.11770,08287.99
5/21/202687.7490.9487.0489.38764,19789.26
5/20/202687.5089.8686.1389.581,366,82989.46
5/19/202688.1988.7685.9486.492,102,53686.37
5/18/202692.8693.5289.7090.611,883,95290.49
5/15/202693.8893.8890.3091.602,508,36791.47
5/14/2026101.92102.2598.6899.081,319,45098.94
5/13/2026102.71104.1999.99102.622,009,003102.48
5/12/2026100.03103.3197.17102.712,097,726102.57
5/11/202699.19102.7899.00101.952,104,753101.81
5/08/202696.3398.5895.2897.242,126,14797.11
5/07/202697.47100.1294.1694.252,297,65794.12
5/06/202692.0494.9391.9194.684,829,88594.55
5/05/202688.4188.9186.3786.381,156,89586.26
5/04/202687.3888.8086.5786.901,116,21186.78
5/01/202688.3890.4887.8388.672,991,12588.55
4/30/202689.4390.3387.6888.581,430,33888.46
4/29/202687.6887.8686.0486.441,983,14686.32
4/28/202691.1391.2888.4889.223,300,92689.10
4/27/202694.2694.2692.7093.701,047,65293.57
4/24/202694.7695.3093.2994.871,117,17794.74
4/23/202695.5096.1491.7194.191,485,86794.06
4/22/202696.2497.9795.4297.131,327,82497.00
4/21/202698.6299.1594.1194.193,148,05994.06
4/20/202699.50100.0297.9099.451,650,89599.31
4/17/2026100.20103.55100.00100.981,985,411100.84
4/16/202698.4099.1996.9697.18840,89497.05
4/15/202698.9399.8697.0997.591,051,18897.46
4/14/202698.78100.4398.1799.791,332,76699.65