Global X Silver Miners ETF

SIL
🏛️ usa →
70.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.64 36.84 36.35 36.68 0.2M
2021-12-30 36.01 36.70 36.01 36.53 0.3M
2021-12-29 36.50 36.98 36.38 36.46 0.3M
2021-12-28 37.37 37.59 36.77 36.81 0.3M
2021-12-27 37.17 37.60 37.05 37.24 0.2M
2021-12-23 36.96 37.46 36.64 37.22 0.3M
2021-12-22 36.60 36.89 36.04 36.87 0.2M
2021-12-21 36.18 36.54 35.95 36.38 0.2M
2021-12-20 36.00 36.00 35.44 35.84 0.3M
2021-12-17 36.20 36.57 35.90 36.05 0.3M
2021-12-16 34.91 35.96 34.91 35.86 0.4M
2021-12-15 34.70 34.70 33.30 34.37 0.5M
2021-12-14 34.96 35.40 34.67 34.77 0.3M
2021-12-13 35.86 36.19 35.40 35.59 0.3M
2021-12-10 36.19 36.19 35.66 35.78 0.2M
2021-12-09 36.50 36.50 35.76 35.88 0.4M
2021-12-08 36.60 36.97 36.41 36.75 0.1M
2021-12-07 36.06 36.96 36.06 36.66 0.2M
2021-12-06 35.54 36.18 35.16 36.02 0.2M
2021-12-03 35.88 36.11 35.15 35.76 0.4M
2021-12-02 36.20 36.37 35.37 35.92 0.6M
2021-12-01 37.86 38.44 36.05 36.08 0.6M
2021-11-30 38.04 39.10 37.32 37.73 0.4M
2021-11-29 37.76 37.92 37.22 37.84 0.2M
2021-11-26 38.64 38.67 37.12 37.84 0.3M
2021-11-24 38.03 38.67 38.00 38.50 0.3M
2021-11-23 38.21 38.80 37.95 38.52 0.4M
2021-11-22 39.23 39.62 38.31 38.98 0.4M
2021-11-19 40.63 41.00 40.01 40.06 0.2M
2021-11-18 41.26 41.37 40.56 40.74 0.2M
2021-11-17 41.55 42.02 41.35 41.53 0.3M
2021-11-16 41.88 42.03 41.07 41.10 0.3M
2021-11-15 41.96 41.96 41.32 41.63 0.4M
2021-11-12 41.53 42.08 41.24 41.91 0.4M
2021-11-11 41.72 41.95 41.41 41.70 0.6M
2021-11-10 41.10 41.96 40.61 40.78 0.6M
2021-11-09 40.03 40.42 39.39 40.41 0.3M
2021-11-08 40.40 40.40 39.65 39.96 0.5M
2021-11-05 38.85 39.53 38.40 39.51 0.2M
2021-11-04 39.40 39.96 38.45 38.55 0.4M
2021-11-03 38.00 39.06 37.75 39.00 0.3M
2021-11-02 38.86 38.89 38.12 38.37 0.3M
2021-11-01 39.00 39.37 38.50 39.09 0.2M
2021-10-29 39.18 39.28 38.75 38.83 0.3M
2021-10-27 40.30 40.59 40.01 40.10 0.2M
2021-10-26 40.39 40.52 40.04 40.34 0.5M
2021-10-25 40.34 40.90 40.10 40.67 0.4M
2021-10-22 40.02 40.93 39.67 39.89 0.5M
2021-10-21 39.48 39.65 39.23 39.52 0.2M
2021-10-20 39.50 39.94 39.04 39.67 0.4M
2021-10-19 39.38 39.63 38.75 39.01 0.3M
2021-10-18 38.58 38.81 38.28 38.32 0.3M
2021-10-15 38.33 39.10 38.12 38.63 0.3M
2021-10-14 38.58 38.97 38.47 38.89 0.3M
2021-10-13 37.00 38.27 37.00 37.96 0.3M
2021-10-12 36.17 36.79 36.03 36.62 0.2M
2021-10-11 36.18 36.53 35.94 35.97 0.2M
2021-10-08 36.61 37.00 36.10 36.13 0.2M
2021-10-07 35.40 36.21 35.39 35.76 0.2M
2021-10-06 34.72 35.42 34.44 35.40 0.2M
2021-10-05 34.91 35.10 34.21 34.92 0.3M
2021-10-04 35.00 35.42 34.82 34.94 0.2M
2021-10-01 35.35 35.35 34.65 34.96 0.1M
2021-09-30 34.88 35.63 34.70 35.09 0.3M
2021-09-29 35.26 35.32 34.37 34.46 0.4M
2021-09-28 35.53 35.80 35.21 35.50 0.4M
2021-09-27 36.21 36.81 36.00 36.03 0.2M
2021-09-24 36.17 36.63 36.06 36.11 0.3M
2021-09-23 37.06 37.06 36.36 36.41 0.3M
2021-09-22 37.38 38.05 37.08 37.12 0.3M
2021-09-21 37.21 37.75 37.00 37.04 0.2M
2021-09-20 37.12 37.28 36.56 36.94 0.4M
2021-09-17 37.57 37.70 37.25 37.46 0.3M
2021-09-16 38.58 38.75 37.46 37.88 0.6M
2021-09-15 39.62 40.08 39.52 39.70 0.2M
2021-09-14 39.96 40.20 39.50 39.80 0.2M
2021-09-13 39.19 40.15 39.07 39.83 0.2M
2021-09-10 39.69 39.92 39.10 39.12 0.1M
2021-09-09 40.32 40.40 39.39 39.62 0.2M
2021-09-08 40.14 40.29 39.63 39.94 0.2M
2021-09-07 40.87 41.02 40.03 40.14 0.3M
2021-09-03 40.59 41.67 40.59 41.28 0.3M
2021-09-02 40.19 40.28 39.80 40.03 0.1M
2021-09-01 40.48 40.70 39.97 40.06 0.3M
2021-08-31 39.89 40.35 39.75 40.31 0.2M
2021-08-30 40.30 40.40 39.61 39.79 0.2M
2021-08-27 38.68 40.37 38.52 40.20 0.4M
2021-08-26 38.62 39.18 38.44 38.68 0.2M
2021-08-25 39.36 39.36 38.61 39.07 0.2M
2021-08-24 39.53 39.57 39.12 39.45 0.2M
2021-08-23 38.24 39.40 38.24 39.19 0.3M
2021-08-20 37.41 37.90 37.13 37.44 0.5M
2021-08-19 37.95 38.10 37.45 37.54 0.6M
2021-08-18 39.26 39.26 37.87 38.29 0.6M
2021-08-17 39.65 39.86 38.76 39.17 0.2M
2021-08-16 40.04 40.28 39.61 39.86 0.2M
2021-08-13 39.66 40.34 39.42 40.20 0.3M
2021-08-12 39.93 39.93 38.93 39.25 0.4M
2021-08-11 39.22 40.04 39.22 39.94 0.2M
2021-08-10 38.95 39.36 38.64 38.82 0.3M
2021-08-09 39.94 40.12 38.96 38.99 0.5M
2021-08-06 40.63 40.85 40.02 40.53 0.4M
2021-08-05 41.86 41.94 41.08 41.45 0.1M
2021-08-04 42.76 43.14 41.70 41.81 0.1M
2021-08-03 41.81 42.28 41.71 42.27 0.2M
2021-08-02 42.03 42.20 41.80 41.92 0.2M
2021-07-30 42.39 42.81 41.91 42.18 0.1M
2021-07-29 42.37 43.11 42.37 42.58 0.2M
2021-07-28 40.50 41.62 40.50 41.53 0.2M
2021-07-27 40.74 40.98 40.00 40.56 0.1M
2021-07-26 40.29 41.17 40.29 40.74 0.2M
2021-07-23 40.41 40.48 39.90 40.33 0.2M
2021-07-22 40.59 40.73 39.91 40.45 0.2M
2021-07-21 39.50 40.78 39.40 40.60 1.4M
2021-07-20 39.67 39.99 39.31 39.54 0.8M
2021-07-19 40.05 40.40 39.22 39.59 1.1M
2021-07-16 42.25 42.28 40.67 40.83 0.4M
2021-07-15 42.50 42.88 42.13 42.56 0.1M
2021-07-14 42.92 43.04 42.24 42.42 0.2M
2021-07-13 41.65 42.66 41.51 41.87 0.4M
2021-07-12 42.05 42.42 41.44 41.53 0.5M
2021-07-09 41.68 42.50 41.68 42.30 0.1M
2021-07-08 42.62 42.80 41.19 41.49 0.4M
2021-07-07 43.02 43.16 42.36 42.72 0.2M
2021-07-06 43.65 43.96 42.54 42.83 0.3M
2021-07-02 43.18 43.45 42.69 43.20 0.2M
2021-07-01 43.22 43.22 42.11 42.59 0.1M
2021-06-30 42.08 42.77 41.96 42.70 0.3M
2021-06-29 42.00 42.48 41.65 42.04 0.3M
2021-06-28 43.45 43.72 42.55 42.92 0.2M
2021-06-25 44.21 44.21 43.27 43.39 0.2M
2021-06-24 43.95 43.96 43.44 43.69 0.1M
2021-06-23 44.08 44.52 43.39 43.53 0.3M
2021-06-22 43.64 43.88 43.11 43.70 0.2M
2021-06-21 43.72 43.91 42.93 43.80 0.5M
2021-06-18 44.18 44.55 43.26 43.32 0.4M
2021-06-17 44.85 45.43 44.00 44.26 1.1M
2021-06-16 47.05 47.62 46.28 46.41 0.5M
2021-06-15 47.86 48.20 46.71 47.13 0.3M
2021-06-14 47.20 48.43 47.00 47.96 0.3M
2021-06-11 48.85 49.04 47.92 48.09 0.3M
2021-06-10 47.63 48.85 47.55 48.80 0.3M
2021-06-09 47.57 48.08 47.40 47.46 0.2M
2021-06-08 48.09 48.21 47.47 47.50 0.3M
2021-06-07 48.16 48.40 47.58 48.23 0.3M
2021-06-04 47.93 48.72 47.93 48.41 0.5M
2021-06-03 47.95 48.11 47.22 47.50 0.7M
2021-06-02 49.35 49.54 48.77 49.40 0.6M
2021-06-01 49.40 49.94 48.83 49.13 0.6M
2021-05-28 48.09 48.73 48.01 48.70 0.3M
2021-05-27 48.11 48.60 47.53 48.49 0.4M
2021-05-26 48.50 48.90 47.94 47.98 0.4M
2021-05-25 48.14 48.68 47.16 48.32 0.3M
2021-05-24 48.01 48.31 47.80 48.15 0.3M
2021-05-21 48.45 48.61 47.28 47.69 0.4M
2021-05-20 47.49 48.45 47.15 48.01 0.4M
2021-05-19 47.34 48.40 46.88 47.35 0.6M
2021-05-18 48.36 48.46 47.39 48.20 0.6M
2021-05-17 45.75 48.27 45.60 48.05 2.2M
2021-05-14 44.43 45.52 44.23 45.38 1.2M
2021-05-13 44.39 44.39 43.32 43.81 0.3M
2021-05-12 45.82 46.14 44.52 44.65 0.3M
2021-05-11 44.57 45.99 44.05 45.97 0.4M
2021-05-10 46.48 46.78 45.15 45.24 0.9M
2021-05-07 45.44 45.78 44.75 45.59 0.6M
2021-05-06 43.11 45.60 43.11 45.05 1.0M
2021-05-05 43.00 43.43 42.52 42.91 0.2M
2021-05-04 43.51 44.09 42.45 42.78 0.4M
2021-05-03 42.38 43.76 42.21 43.48 0.5M
2021-04-30 42.11 42.46 41.46 41.68 0.3M
2021-04-29 43.23 43.23 41.91 42.40 0.4M
2021-04-28 42.50 43.42 42.20 43.22 0.3M
2021-04-27 43.80 43.80 42.68 42.79 0.4M
2021-04-26 44.14 44.33 43.40 43.61 0.3M
2021-04-23 44.38 44.63 43.72 43.96 0.3M
2021-04-22 44.67 44.73 43.74 43.91 0.5M
2021-04-21 43.62 44.90 43.60 44.82 0.5M
2021-04-20 43.42 43.74 43.06 43.51 0.3M
2021-04-19 44.11 44.27 43.30 43.47 0.3M
2021-04-16 44.50 44.69 43.72 44.00 0.6M
2021-04-15 42.59 44.11 42.47 43.81 0.6M
2021-04-14 42.54 42.75 42.00 42.11 0.2M
2021-04-13 42.36 43.11 42.36 42.64 0.3M
2021-04-12 42.75 42.75 41.64 41.75 0.2M
2021-04-09 42.47 43.00 42.20 42.91 0.2M
2021-04-08 42.31 43.30 42.31 43.12 0.4M
2021-04-07 42.23 42.30 41.65 41.72 0.4M
2021-04-06 41.62 42.70 41.55 42.37 0.4M
2021-04-05 41.41 41.74 41.02 41.31 0.3M
2021-04-01 40.33 41.30 40.33 41.30 0.4M
2021-03-31 38.90 40.20 38.90 39.90 0.3M
2021-03-30 38.94 39.25 38.38 38.74 0.5M
2021-03-29 40.17 40.33 39.17 39.89 0.3M
2021-03-26 39.96 40.36 39.83 40.36 0.3M
2021-03-25 39.78 40.27 39.36 39.90 0.2M
2021-03-24 40.62 40.87 39.83 39.90 0.3M
2021-03-23 42.00 42.00 40.41 40.44 0.5M
2021-03-22 42.45 42.92 42.21 42.29 0.3M
2021-03-19 42.92 43.15 42.37 42.87 0.2M
2021-03-18 43.01 43.87 42.57 42.88 0.4M
2021-03-17 42.59 44.28 42.25 43.78 0.5M
2021-03-16 43.38 43.53 42.59 42.73 0.3M
2021-03-15 42.57 43.34 42.50 43.32 0.7M
2021-03-12 41.27 42.40 40.80 42.29 0.3M
2021-03-11 41.86 42.16 41.43 42.15 0.4M
2021-03-10 41.29 41.50 40.71 41.26 0.5M
2021-03-09 41.08 41.68 40.69 41.10 0.8M
2021-03-08 40.40 40.49 39.46 39.54 0.3M
2021-03-05 40.33 40.46 38.75 40.37 0.6M
2021-03-04 40.81 41.54 39.22 39.94 1.2M
2021-03-03 41.54 41.64 40.34 40.92 0.5M
2021-03-02 41.21 42.55 41.13 42.12 0.6M
2021-03-01 42.56 42.97 40.96 41.14 0.5M
2021-02-26 43.27 43.63 41.19 41.85 1.0M
2021-02-25 45.79 46.38 43.83 43.97 0.7M
2021-02-24 44.96 46.58 44.29 46.47 0.6M
2021-02-23 44.58 45.37 43.39 45.32 0.5M
2021-02-22 43.53 45.85 43.45 45.62 1.0M
2021-02-19 42.94 43.37 42.70 42.84 0.5M
2021-02-18 43.12 43.57 41.91 42.39 0.4M
2021-02-17 43.51 43.51 42.55 43.13 0.5M
2021-02-16 44.23 44.89 43.73 43.94 0.6M
2021-02-12 43.50 44.75 43.09 44.23 0.6M
2021-02-11 44.66 44.90 43.37 43.73 0.5M
2021-02-10 45.17 45.34 44.07 44.44 0.4M
2021-02-09 45.24 45.26 44.38 44.87 0.6M
2021-02-08 44.83 45.20 44.58 44.91 0.7M
2021-02-05 43.50 44.09 43.04 43.96 0.6M
2021-02-04 42.62 43.05 41.71 42.94 1.0M
2021-02-03 44.93 44.94 43.55 43.72 0.6M
2021-02-02 46.04 46.10 43.85 44.12 1.5M
2021-02-01 50.99 51.35 47.33 49.07 3.6M
2021-01-29 45.30 45.80 43.62 43.78 1.6M
2021-01-28 42.88 44.44 41.51 42.93 1.3M
2021-01-27 41.27 41.27 39.30 39.61 0.7M
2021-01-26 42.02 42.35 41.71 41.88 0.2M
2021-01-25 42.90 42.96 41.65 41.92 0.4M
2021-01-22 42.00 42.95 41.57 42.62 0.4M
2021-01-21 43.82 44.32 42.68 43.20 0.4M
2021-01-20 42.54 43.95 42.54 43.84 0.7M
2021-01-19 42.32 42.32 41.50 41.82 0.5M
2021-01-15 43.31 43.36 41.59 41.63 0.8M
2021-01-14 44.05 44.55 43.55 43.77 0.4M
2021-01-13 45.11 45.24 43.88 43.94 0.4M
2021-01-12 45.00 45.17 44.11 45.13 0.4M
2021-01-11 45.00 45.51 44.73 44.93 0.8M
2021-01-08 48.13 48.42 45.03 45.99 1.7M
2021-01-07 49.61 50.00 48.60 49.20 0.4M
2021-01-06 49.33 49.60 48.31 49.54 1.0M
2021-01-05 49.80 49.89 48.65 49.75 0.7M
2021-01-04 48.07 49.38 47.70 49.20 2.2M