Global X Silver Miners ETF (SIL)
NYSEARCA: SIL · Real-Time Price · USD
42.57
+1.88 (4.62%)
At close: May 9, 2025, 4:00 PM
42.57
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 41.39 | 42.60 | 41.13 | 42.57 | 42.57 | 4.62% | 1,318,281 |
| May 8, 2025 | 41.10 | 41.57 | 40.61 | 40.69 | 40.69 | -0.10% | 804,526 |
| May 7, 2025 | 40.94 | 41.29 | 40.47 | 40.73 | 40.73 | -1.88% | 580,095 |
| May 6, 2025 | 40.50 | 41.60 | 40.14 | 41.51 | 41.51 | 4.43% | 1,005,725 |
| May 5, 2025 | 40.01 | 40.01 | 39.20 | 39.75 | 39.75 | 1.92% | 886,979 |
| May 2, 2025 | 39.74 | 39.96 | 38.59 | 39.00 | 39.00 | -0.89% | 876,526 |
| May 1, 2025 | 39.93 | 40.09 | 39.12 | 39.35 | 39.35 | -3.44% | 858,411 |
| Apr 30, 2025 | 39.81 | 40.83 | 39.80 | 40.75 | 40.75 | 1.39% | 795,093 |
| Apr 29, 2025 | 40.47 | 40.84 | 40.05 | 40.19 | 40.19 | -1.18% | 368,040 |
| Apr 28, 2025 | 40.28 | 40.72 | 39.95 | 40.67 | 40.67 | 0.89% | 781,704 |
| Apr 25, 2025 | 39.70 | 40.42 | 39.60 | 40.31 | 40.31 | -1.35% | 413,649 |
| Apr 24, 2025 | 40.70 | 40.98 | 40.16 | 40.86 | 40.86 | 1.54% | 598,871 |
| Apr 23, 2025 | 39.52 | 40.70 | 39.18 | 40.24 | 40.24 | -1.15% | 1,071,864 |
| Apr 22, 2025 | 42.10 | 42.14 | 40.53 | 40.71 | 40.71 | -2.42% | 1,224,816 |
| Apr 21, 2025 | 42.69 | 42.95 | 41.08 | 41.72 | 41.72 | 0.41% | 1,691,406 |
| Apr 17, 2025 | 42.15 | 42.15 | 41.11 | 41.55 | 41.55 | -1.47% | 946,715 |
| Apr 16, 2025 | 42.50 | 42.92 | 41.79 | 42.17 | 42.17 | 2.18% | 1,131,747 |
| Apr 15, 2025 | 41.33 | 41.66 | 41.01 | 41.27 | 41.27 | 0.63% | 941,038 |
| Apr 14, 2025 | 40.18 | 41.39 | 39.92 | 41.01 | 41.01 | 1.96% | 1,050,810 |
| Apr 11, 2025 | 39.62 | 40.64 | 39.50 | 40.22 | 40.22 | 5.45% | 1,570,875 |
| Apr 10, 2025 | 37.24 | 38.70 | 37.12 | 38.14 | 38.14 | 3.14% | 875,248 |
| Apr 9, 2025 | 35.01 | 37.70 | 34.54 | 36.98 | 36.98 | 8.86% | 1,497,615 |
| Apr 8, 2025 | 35.80 | 35.99 | 33.57 | 33.97 | 33.97 | -1.54% | 932,489 |
| Apr 7, 2025 | 34.23 | 36.46 | 33.11 | 34.50 | 34.50 | -0.66% | 1,101,487 |
| Apr 4, 2025 | 36.97 | 37.18 | 34.36 | 34.73 | 34.73 | -10.03% | 3,168,294 |
| Apr 3, 2025 | 37.00 | 39.37 | 37.00 | 38.60 | 38.60 | -1.71% | 2,015,866 |
| Apr 2, 2025 | 38.94 | 39.43 | 38.43 | 39.27 | 39.27 | 0.38% | 890,156 |
| Apr 1, 2025 | 39.30 | 39.38 | 38.58 | 39.12 | 39.12 | -0.84% | 1,271,904 |
| Mar 31, 2025 | 39.56 | 39.60 | 38.12 | 39.45 | 39.45 | -0.10% | 1,683,734 |
| Mar 28, 2025 | 40.61 | 40.83 | 39.20 | 39.49 | 39.49 | -2.35% | 1,620,484 |
| Mar 27, 2025 | 40.00 | 40.79 | 39.59 | 40.44 | 40.44 | 2.30% | 1,654,410 |
| Mar 26, 2025 | 40.36 | 40.36 | 39.40 | 39.53 | 39.53 | -1.15% | 1,319,164 |
| Mar 25, 2025 | 40.25 | 40.94 | 39.91 | 39.99 | 39.99 | 1.09% | 1,316,862 |
| Mar 24, 2025 | 39.68 | 39.98 | 39.43 | 39.56 | 39.56 | 0.13% | 814,361 |
| Mar 21, 2025 | 39.51 | 39.66 | 38.84 | 39.51 | 39.51 | -1.52% | 1,025,755 |
| Mar 20, 2025 | 39.61 | 40.42 | 39.44 | 40.12 | 40.12 | -0.47% | 525,799 |
| Mar 19, 2025 | 40.27 | 40.58 | 39.65 | 40.31 | 40.31 | -0.49% | 1,100,468 |
| Mar 18, 2025 | 41.48 | 41.52 | 40.43 | 40.51 | 40.51 | -0.42% | 1,133,524 |
| Mar 17, 2025 | 39.80 | 40.78 | 39.80 | 40.68 | 40.68 | 2.68% | 1,697,917 |
| Mar 14, 2025 | 39.82 | 39.90 | 39.11 | 39.62 | 39.62 | 1.02% | 1,148,692 |
| Mar 13, 2025 | 38.46 | 39.72 | 38.31 | 39.22 | 39.22 | 1.21% | 2,247,339 |
| Mar 12, 2025 | 37.88 | 38.95 | 37.66 | 38.75 | 38.75 | 4.39% | 1,492,278 |
| Mar 11, 2025 | 36.07 | 37.33 | 35.94 | 37.12 | 37.12 | 4.59% | 1,737,543 |
| Mar 10, 2025 | 36.48 | 36.50 | 35.13 | 35.49 | 35.49 | -2.53% | 858,835 |
| Mar 7, 2025 | 36.29 | 37.09 | 35.67 | 36.41 | 36.41 | 0.75% | 616,019 |
| Mar 6, 2025 | 36.08 | 36.85 | 35.82 | 36.14 | 36.14 | -0.80% | 912,087 |
| Mar 5, 2025 | 34.90 | 36.59 | 34.90 | 36.43 | 36.43 | 4.38% | 965,291 |
| Mar 4, 2025 | 34.77 | 35.29 | 33.80 | 34.90 | 34.90 | 1.07% | 941,329 |
| Mar 3, 2025 | 35.27 | 35.71 | 34.17 | 34.53 | 34.53 | -0.58% | 1,452,213 |
| Feb 28, 2025 | 33.98 | 34.74 | 33.63 | 34.73 | 34.73 | 0.46% | 919,968 |