Global X Silver Miners ETF (SIL)
NYSEARCA: SIL · Real-Time Price · USD
59.79
+1.69 (2.91%)
At close: Sep 2, 2025, 4:00 PM
60.00
+0.21 (0.35%)
After-hours: Sep 2, 2025, 5:01 PM EDT
SIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 60.00 | 60.09 | 58.00 | 59.79 | - | 2.91% | 4,875,748 |
| 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 |
| Jul 17, 2025 | 48.70 | 48.95 | 48.04 | 48.79 | 48.79 | -0.75% | 1,124,147 |
| Jul 16, 2025 | 49.72 | 49.94 | 48.50 | 49.16 | 49.16 | -1.07% | 1,766,367 |
| Jul 15, 2025 | 50.50 | 50.53 | 49.00 | 49.69 | 49.69 | -1.43% | 1,481,833 |
| Jul 14, 2025 | 51.25 | 51.74 | 50.33 | 50.41 | 50.41 | -0.85% | 1,817,535 |
| Jul 11, 2025 | 50.02 | 51.04 | 49.68 | 50.84 | 50.84 | 3.52% | 3,173,130 |
| Jul 10, 2025 | 48.85 | 49.18 | 47.96 | 49.11 | 49.11 | 1.76% | 1,051,429 |
| Jul 9, 2025 | 47.61 | 48.42 | 47.35 | 48.26 | 48.26 | 1.26% | 922,825 |
| Jul 8, 2025 | 50.07 | 50.07 | 47.24 | 47.66 | 47.66 | -4.49% | 1,897,333 |
| Jul 7, 2025 | 48.30 | 49.92 | 47.79 | 49.90 | 49.90 | 1.65% | 2,191,585 |
| Jul 3, 2025 | 48.57 | 49.09 | 48.37 | 49.09 | 49.09 | 0.78% | 877,812 |
| Jul 2, 2025 | 48.56 | 48.74 | 47.80 | 48.71 | 48.71 | 0.91% | 1,284,713 |
| Jul 1, 2025 | 48.96 | 49.08 | 48.12 | 48.27 | 48.27 | 0.27% | 1,451,156 |
| Jun 30, 2025 | 47.10 | 48.22 | 46.81 | 48.14 | 48.14 | 2.60% | 1,041,706 |
| Jun 27, 2025 | 47.21 | 47.26 | 46.57 | 46.92 | 46.92 | -3.28% | 1,708,552 |
| Jun 26, 2025 | 47.86 | 48.52 | 47.58 | 48.51 | 48.43 | 2.26% | 1,202,957 |
| Jun 25, 2025 | 47.18 | 47.62 | 46.90 | 47.44 | 47.36 | 0.51% | 791,384 |
| Jun 24, 2025 | 47.00 | 47.44 | 46.18 | 47.20 | 47.12 | -1.85% | 1,922,605 |
| Jun 23, 2025 | 47.46 | 48.64 | 47.40 | 48.09 | 48.01 | 1.09% | 1,434,307 |