Global X Silver Miners ETF (SIL)

NYSEARCA: SIL · Real-Time Price · USD

81.88

-0.62 (-0.75%)

At close: Oct 19, 2026, 4:00 PM EDT

81.80

-0.08 (-0.10%)

After-hours: Oct 19, 2026, 7:30 PM EDT

SIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	82.54	83.00	81.59	81.88	81.88	-0.75%	534,680
Oct 16, 2026	81.70	84.55	81.56	82.50	82.50	0.24%	847,263
Oct 15, 2026	80.96	82.34	79.43	82.30	82.30	3.48%	1,184,757
Oct 14, 2026	81.43	82.12	78.39	79.53	79.53	-5.45%	1,240,115
Oct 13, 2026	86.15	86.36	83.45	84.11	84.11	-2.27%	424,572
Oct 12, 2026	85.81	86.36	85.47	86.06	86.06	-0.91%	290,180
Oct 9, 2026	86.37	87.52	85.71	86.85	86.85	2.56%	642,205
Oct 8, 2026	83.20	84.92	82.84	84.68	84.68	1.34%	818,600
Oct 7, 2026	83.50	84.62	82.47	83.56	83.56	-3.54%	1,004,439
Oct 6, 2026	86.63	87.46	85.14	86.63	86.63	0.56%	698,811
Oct 5, 2026	87.00	87.00	84.47	86.15	86.15	-0.40%	907,648
Oct 2, 2026	87.17	87.60	85.26	86.50	86.50	1.02%	995,148
Oct 1, 2026	86.01	86.50	84.89	85.63	85.63	-0.44%	967,458
Sep 30, 2026	87.75	88.21	85.90	86.01	86.01	-1.33%	779,223
Sep 29, 2026	87.29	87.34	85.59	87.17	87.17	0.21%	708,040
Sep 28, 2026	87.03	88.64	86.03	86.99	86.99	-4.99%	1,333,929
Sep 25, 2026	91.05	92.05	89.93	91.56	91.56	0.66%	509,627
Sep 24, 2026	91.38	91.43	89.60	90.96	90.96	-1.37%	1,153,573
Sep 23, 2026	94.34	94.72	91.68	92.22	92.22	-5.33%	1,364,545
Sep 22, 2026	93.49	98.04	93.27	97.41	97.41	3.89%	605,804
Sep 21, 2026	95.49	95.49	92.91	93.76	93.76	-1.51%	547,161
Sep 18, 2026	95.87	96.43	93.68	95.20	95.20	0.20%	798,705
Sep 17, 2026	94.40	95.69	93.16	95.01	95.01	4.49%	951,460
Sep 16, 2026	94.68	94.68	89.05	90.93	90.93	-1.92%	852,171
Sep 15, 2026	93.50	93.61	91.21	92.71	92.71	-0.60%	738,600
Sep 14, 2026	93.09	94.12	91.75	93.27	93.27	-3.21%	1,376,414
Sep 11, 2026	98.31	99.03	95.81	96.36	96.36	0.17%	711,698
Sep 10, 2026	96.80	97.79	95.64	96.20	96.20	-3.91%	988,025
Sep 9, 2026	100.84	102.02	99.28	100.11	100.11	1.63%	927,713
Sep 8, 2026	98.91	100.00	98.40	98.50	98.50	-0.80%	713,782
Sep 4, 2026	99.25	100.40	98.17	99.29	99.29	-2.04%	992,047
Sep 3, 2026	102.11	102.15	99.54	101.36	101.36	2.71%	947,593
Sep 2, 2026	96.81	99.16	96.75	98.69	98.69	4.67%	869,418
Sep 1, 2026	94.23	97.99	93.61	94.29	94.29	-3.74%	1,400,203
Aug 31, 2026	98.65	98.83	96.03	97.95	97.95	-1.20%	1,227,713
Aug 28, 2026	104.10	104.49	96.00	99.14	99.14	-3.88%	1,908,051
Aug 27, 2026	100.41	103.32	100.37	103.14	103.14	2.49%	944,174
Aug 26, 2026	100.67	102.10	100.42	100.63	100.63	-2.11%	936,777
Aug 25, 2026	98.42	102.87	98.09	102.80	102.80	2.42%	1,101,533
Aug 24, 2026	101.21	101.70	98.79	100.37	100.37	0.82%	1,587,185
Aug 21, 2026	100.23	100.88	98.37	99.55	99.55	2.14%	2,357,689
Aug 20, 2026	94.87	98.96	94.87	97.46	97.46	1.66%	2,850,464
Aug 19, 2026	92.20	96.31	91.94	95.87	95.87	9.53%	1,951,306
Aug 18, 2026	89.22	89.75	87.18	87.53	87.53	-3.52%	975,210
Aug 17, 2026	90.10	91.56	89.26	90.72	90.72	1.31%	929,726
Aug 14, 2026	89.88	91.29	89.27	89.55	89.55	0.98%	819,083
Aug 13, 2026	89.73	89.75	87.83	88.68	88.68	-2.88%	1,736,753
Aug 12, 2026	93.37	93.40	90.72	91.31	91.31	0.56%	1,231,918
Aug 11, 2026	90.16	91.13	89.53	90.80	90.80	0.58%	1,259,418
Aug 10, 2026	88.25	90.89	87.17	90.28	90.28	2.01%	1,499,526