Global X Silver Miners ETF (SIL)
NYSEARCA: SIL · Real-Time Price · USD
70.00
+1.75 (2.56%)
At close: Sep 26, 2025, 4:00 PM EDT
70.10
+0.10 (0.14%)
After-hours: Sep 26, 2025, 6:41 PM EDT
SIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.79 | 70.52 | 68.46 | 70.00 | 70.00 | 2.56% | 2,676,410 |
| Sep 25, 2025 | 67.33 | 68.27 | 67.16 | 68.25 | 68.25 | 1.55% | 3,190,203 |
| Sep 24, 2025 | 68.69 | 69.11 | 67.10 | 67.21 | 67.21 | -2.00% | 3,171,503 |
| Sep 23, 2025 | 69.74 | 70.00 | 68.22 | 68.58 | 68.58 | -0.42% | 3,246,595 |
| Sep 22, 2025 | 68.52 | 69.07 | 66.99 | 68.87 | 68.87 | 3.53% | 3,463,844 |
| Sep 19, 2025 | 64.01 | 66.75 | 64.01 | 66.52 | 66.52 | 3.78% | 2,980,093 |
| Sep 18, 2025 | 64.22 | 64.22 | 62.47 | 64.10 | 64.10 | -0.42% | 3,374,269 |
| Sep 17, 2025 | 64.06 | 66.18 | 63.78 | 64.37 | 64.37 | -1.48% | 2,572,862 |
| Sep 16, 2025 | 67.86 | 67.86 | 65.30 | 65.34 | 65.34 | -3.03% | 2,387,550 |
| Sep 15, 2025 | 65.77 | 67.76 | 65.68 | 67.38 | 67.38 | 2.32% | 2,383,772 |
| Sep 12, 2025 | 66.46 | 66.79 | 65.53 | 65.85 | 65.85 | 0.69% | 1,886,933 |
| Sep 11, 2025 | 63.77 | 65.47 | 63.30 | 65.40 | 65.40 | 2.57% | 1,723,619 |
| Sep 10, 2025 | 62.77 | 63.81 | 62.63 | 63.76 | 63.76 | 2.57% | 2,649,759 |
| Sep 9, 2025 | 63.43 | 63.45 | 61.77 | 62.16 | 62.16 | -1.16% | 1,914,147 |
| Sep 8, 2025 | 63.05 | 63.35 | 62.25 | 62.89 | 62.89 | 2.28% | 2,759,502 |
| Sep 5, 2025 | 61.66 | 62.17 | 60.78 | 61.49 | 61.49 | 2.02% | 2,791,614 |
| Sep 4, 2025 | 60.67 | 60.99 | 59.80 | 60.27 | 60.27 | -1.10% | 2,621,417 |
| Sep 3, 2025 | 61.08 | 61.40 | 60.13 | 60.94 | 60.94 | 1.92% | 3,064,660 |
| Sep 2, 2025 | 60.09 | 60.11 | 57.92 | 59.79 | 59.79 | 2.91% | 4,880,743 |
| Aug 29, 2025 | 56.36 | 58.23 | 56.15 | 58.10 | 58.10 | 3.11% | 2,247,833 |
| Aug 28, 2025 | 56.53 | 56.58 | 55.68 | 56.35 | 56.35 | 0.71% | 1,224,239 |
| Aug 27, 2025 | 55.42 | 56.00 | 54.63 | 55.95 | 55.95 | 0.43% | 802,623 |
| Aug 26, 2025 | 55.30 | 56.00 | 55.13 | 55.71 | 55.71 | 1.33% | 1,370,336 |
| Aug 25, 2025 | 55.29 | 55.48 | 54.89 | 54.98 | 54.98 | -0.63% | 842,796 |
| Aug 22, 2025 | 53.97 | 55.74 | 53.46 | 55.33 | 55.33 | 2.61% | 1,766,323 |
| Aug 21, 2025 | 52.96 | 54.30 | 52.94 | 53.92 | 53.92 | 1.70% | 947,786 |
| Aug 20, 2025 | 52.50 | 53.12 | 52.21 | 53.02 | 53.02 | 1.96% | 1,382,242 |
| Aug 19, 2025 | 53.90 | 53.90 | 51.93 | 52.00 | 52.00 | -3.45% | 1,295,196 |
| Aug 18, 2025 | 54.27 | 54.28 | 53.30 | 53.86 | 53.86 | -0.28% | 741,432 |
| Aug 15, 2025 | 53.83 | 54.39 | 53.35 | 54.01 | 54.01 | 0.39% | 859,884 |
| Aug 14, 2025 | 53.88 | 54.83 | 53.27 | 53.80 | 53.80 | -0.85% | 1,679,942 |
| Aug 13, 2025 | 55.05 | 55.07 | 53.91 | 54.26 | 54.26 | -0.57% | 1,105,394 |
| Aug 12, 2025 | 54.38 | 54.57 | 53.71 | 54.57 | 54.57 | 1.37% | 1,462,539 |
| Aug 11, 2025 | 53.00 | 54.25 | 52.60 | 53.83 | 53.83 | -1.10% | 2,154,234 |
| Aug 8, 2025 | 54.62 | 54.86 | 53.78 | 54.43 | 54.43 | 1.11% | 1,961,547 |
| Aug 7, 2025 | 52.91 | 54.09 | 52.80 | 53.83 | 53.83 | 3.94% | 2,597,299 |
| Aug 6, 2025 | 51.11 | 51.91 | 51.03 | 51.79 | 51.79 | 1.85% | 1,947,902 |
| Aug 5, 2025 | 49.44 | 50.91 | 49.12 | 50.85 | 50.85 | 3.08% | 2,639,546 |
| Aug 4, 2025 | 48.28 | 49.45 | 48.28 | 49.33 | 49.33 | 3.68% | 2,185,870 |
| Aug 1, 2025 | 48.03 | 48.41 | 47.09 | 47.58 | 47.58 | 0.51% | 955,973 |
| Jul 31, 2025 | 47.97 | 47.99 | 47.18 | 47.34 | 47.34 | -1.25% | 1,614,429 |
| Jul 30, 2025 | 49.00 | 49.23 | 47.57 | 47.94 | 47.94 | -2.68% | 1,429,331 |
| Jul 29, 2025 | 49.06 | 49.38 | 48.56 | 49.26 | 49.26 | 0.51% | 547,368 |
| Jul 28, 2025 | 49.60 | 49.74 | 48.46 | 49.01 | 49.01 | -2.08% | 1,141,623 |
| Jul 25, 2025 | 49.84 | 50.41 | 49.22 | 50.05 | 50.05 | -0.77% | 903,813 |
| Jul 24, 2025 | 50.27 | 50.87 | 49.70 | 50.44 | 50.44 | -1.10% | 676,412 |
| Jul 23, 2025 | 51.48 | 51.62 | 50.52 | 51.00 | 51.00 | -0.64% | 1,124,039 |
| Jul 22, 2025 | 50.50 | 51.58 | 49.88 | 51.33 | 51.33 | 2.58% | 1,643,844 |
| Jul 21, 2025 | 49.02 | 50.59 | 49.00 | 50.04 | 50.04 | 3.84% | 1,513,130 |
| Jul 18, 2025 | 49.15 | 49.23 | 48.09 | 48.19 | 48.19 | -1.23% | 1,068,929 |