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
2023-12-29 28.50 28.55 27.93 28.37 0.4M
2023-12-28 29.03 29.43 28.64 28.66 0.4M
2023-12-27 29.17 29.52 29.10 29.37 0.5M
2023-12-26 29.03 29.15 28.76 29.00 0.2M
2023-12-22 29.23 29.61 28.88 28.94 0.4M
2023-12-21 28.44 28.89 28.40 28.78 1.4M
2023-12-20 28.75 28.81 28.06 28.07 0.4M
2023-12-19 27.91 28.85 27.67 28.65 0.8M
2023-12-18 28.00 28.15 27.54 27.75 0.3M
2023-12-15 27.57 28.19 27.53 27.88 0.4M
2023-12-14 27.77 28.39 27.60 27.81 0.7M
2023-12-13 25.80 27.39 25.64 27.35 0.7M
2023-12-12 26.54 26.57 25.63 25.69 1.6M
2023-12-11 26.24 26.55 25.86 26.51 0.7M
2023-12-08 26.62 27.06 26.45 26.63 0.3M
2023-12-07 27.22 27.40 26.88 27.15 0.2M
2023-12-06 27.56 27.71 27.18 27.21 0.2M
2023-12-05 27.51 27.65 26.97 27.24 0.4M
2023-12-04 27.79 28.05 27.48 27.75 0.6M
2023-12-01 27.67 28.33 27.45 28.33 0.7M
2023-11-30 27.61 27.72 27.30 27.71 0.7M
2023-11-29 27.60 27.74 27.36 27.60 0.5M
2023-11-28 26.85 27.51 26.67 27.48 0.5M
2023-11-27 26.58 26.77 26.26 26.63 0.8M
2023-11-24 25.90 26.30 25.90 26.17 0.2M
2023-11-22 25.94 26.04 25.67 25.78 0.5M
2023-11-21 25.80 26.23 25.71 25.91 0.9M
2023-11-20 25.09 25.47 25.01 25.45 0.4M
2023-11-17 25.42 25.63 25.20 25.36 0.4M
2023-11-16 25.11 25.75 24.97 25.28 0.6M
2023-11-15 24.77 24.94 24.51 24.79 0.5M
2023-11-14 23.96 24.83 23.88 24.72 0.6M
2023-11-13 23.59 23.71 23.30 23.41 0.3M
2023-11-10 23.66 23.66 23.32 23.53 0.3M
2023-11-09 23.88 24.49 23.70 23.72 0.2M
2023-11-08 24.26 24.45 23.73 23.85 0.4M
2023-11-07 24.60 24.70 24.06 24.51 0.3M
2023-11-06 25.18 25.42 24.97 24.99 0.3M
2023-11-03 24.29 25.40 24.29 25.16 0.6M
2023-11-02 24.26 24.31 23.60 23.94 0.4M
2023-11-01 23.98 24.14 23.59 23.95 0.5M
2023-10-31 24.57 24.77 23.86 24.03 0.2M
2023-10-30 24.99 25.19 24.50 24.65 0.3M
2023-10-27 24.46 24.70 24.02 24.67 0.3M
2023-10-26 24.60 24.70 23.87 24.32 0.3M
2023-10-25 24.56 25.09 24.48 24.50 0.4M
2023-10-24 24.66 24.96 24.41 24.84 0.3M
2023-10-23 24.80 25.06 24.08 24.76 0.3M
2023-10-20 25.06 25.64 24.93 24.95 0.4M
2023-10-19 24.89 25.00 24.55 24.94 0.3M
2023-10-18 25.32 25.72 24.83 24.93 0.6M
2023-10-17 24.62 25.14 24.55 25.08 0.3M
2023-10-16 24.41 24.79 24.29 24.62 0.3M
2023-10-13 24.00 24.72 24.00 24.55 0.7M
2023-10-12 24.07 24.10 23.23 23.33 0.4M
2023-10-11 23.93 24.11 23.72 24.07 0.4M
2023-10-10 23.73 23.90 23.54 23.73 0.2M
2023-10-09 23.46 23.80 23.46 23.73 0.3M
2023-10-06 23.01 23.46 22.72 23.29 0.3M
2023-10-05 22.79 22.97 22.62 22.89 0.2M
2023-10-04 23.33 23.33 22.57 22.77 0.4M
2023-10-03 22.76 23.17 22.63 23.02 0.3M
2023-10-02 23.60 23.60 22.89 22.95 0.6M
2023-09-29 24.37 24.55 23.70 23.90 0.5M
2023-09-28 23.48 23.91 23.43 23.87 0.4M
2023-09-27 23.80 23.89 23.30 23.56 0.4M
2023-09-26 24.52 24.71 23.97 24.00 0.6M
2023-09-25 24.91 24.97 24.58 24.80 0.4M
2023-09-22 25.28 25.63 25.02 25.06 0.3M
2023-09-21 25.32 25.53 25.05 25.11 0.3M
2023-09-20 25.82 26.22 25.76 25.78 0.4M
2023-09-19 26.28 26.29 25.66 25.70 0.3M
2023-09-18 26.35 26.40 26.07 26.28 0.2M
2023-09-15 26.03 26.55 26.01 26.40 0.4M
2023-09-14 25.24 25.99 25.24 25.73 1.8M
2023-09-13 25.23 25.48 25.10 25.21 0.1M
2023-09-12 25.04 25.68 25.00 25.25 0.2M
2023-09-11 25.32 25.63 25.27 25.36 0.3M
2023-09-08 25.07 25.44 24.94 24.98 0.2M
2023-09-07 25.07 25.07 24.82 24.92 0.2M
2023-09-06 25.12 25.43 25.01 25.16 0.2M
2023-09-05 25.79 25.99 25.24 25.34 0.7M
2023-09-01 26.73 26.95 26.02 26.11 0.4M
2023-08-31 26.66 26.77 26.33 26.50 0.2M
2023-08-30 27.02 27.40 26.66 26.76 0.4M
2023-08-29 26.21 26.81 26.04 26.78 0.4M
2023-08-28 25.60 26.39 25.60 26.20 0.4M
2023-08-25 25.77 25.97 25.21 25.61 0.4M
2023-08-24 25.76 26.13 25.57 25.74 0.3M
2023-08-23 25.31 26.14 25.31 25.98 0.7M
2023-08-22 24.99 25.15 24.67 25.14 0.1M
2023-08-21 24.99 25.01 24.55 24.82 0.4M
2023-08-18 24.73 24.89 24.57 24.88 0.3M
2023-08-17 25.05 25.19 24.68 24.84 0.3M
2023-08-16 25.11 25.25 24.78 24.80 0.6M
2023-08-15 25.72 25.80 25.16 25.18 0.8M
2023-08-14 26.11 26.11 25.61 25.86 0.4M
2023-08-11 25.61 26.35 25.60 26.32 0.3M
2023-08-10 25.95 26.15 25.54 25.76 0.5M
2023-08-09 25.91 25.94 25.58 25.81 0.3M
2023-08-08 25.69 25.94 25.42 25.87 0.3M
2023-08-07 26.17 26.17 25.81 25.97 0.4M
2023-08-04 26.18 26.38 26.00 26.17 0.3M
2023-08-03 25.91 25.95 25.61 25.83 0.4M
2023-08-02 26.73 26.81 25.89 26.02 0.4M
2023-08-01 27.19 27.43 26.71 26.81 0.5M
2023-07-31 27.24 28.08 27.17 27.76 0.4M
2023-07-28 26.90 27.04 26.64 26.93 0.6M
2023-07-27 27.57 27.57 26.56 26.60 0.6M
2023-07-26 28.01 28.01 27.55 27.88 0.2M
2023-07-25 27.60 28.08 27.56 27.99 0.3M
2023-07-24 27.39 27.62 27.10 27.39 0.3M
2023-07-21 27.31 27.61 27.29 27.45 0.2M
2023-07-20 28.20 28.27 27.50 27.52 0.3M
2023-07-19 28.17 28.44 28.17 28.36 0.2M
2023-07-18 27.81 28.47 27.73 28.34 0.8M
2023-07-17 27.49 27.76 27.08 27.69 0.4M
2023-07-14 27.59 27.90 27.43 27.64 0.3M
2023-07-13 27.65 27.86 27.45 27.64 0.6M
2023-07-12 26.46 27.47 26.46 27.36 1.2M
2023-07-11 26.04 26.16 25.77 25.94 0.2M
2023-07-10 25.24 25.95 25.17 25.89 0.3M
2023-07-07 25.07 25.60 24.96 25.32 0.3M
2023-07-06 25.62 25.62 24.91 25.05 0.6M
2023-07-05 26.41 26.46 25.71 25.74 0.4M
2023-07-03 26.09 26.49 26.07 26.36 0.3M
2023-06-30 25.59 25.99 25.47 25.99 0.3M
2023-06-29 25.15 25.52 24.98 25.50 0.2M
2023-06-28 25.45 25.51 25.23 25.37 0.5M
2023-06-27 26.11 26.16 25.47 25.67 0.3M
2023-06-26 25.72 26.21 25.62 26.06 0.8M
2023-06-23 25.84 26.06 25.48 25.58 0.2M
2023-06-22 25.51 25.69 25.41 25.62 0.2M
2023-06-21 25.87 25.93 25.55 25.84 0.4M
2023-06-20 26.68 26.77 25.92 25.98 0.6M
2023-06-16 26.97 27.45 26.81 27.06 0.3M
2023-06-15 26.60 26.93 26.54 26.91 0.3M
2023-06-14 27.42 27.45 26.62 26.81 0.2M
2023-06-13 27.40 27.63 26.93 27.08 0.3M
2023-06-12 27.21 27.28 26.84 27.14 0.3M
2023-06-09 27.70 27.88 27.21 27.30 0.2M
2023-06-08 27.59 27.93 27.53 27.70 0.3M
2023-06-07 27.62 28.18 27.19 27.21 0.4M
2023-06-06 27.56 27.70 27.33 27.68 0.2M
2023-06-05 27.36 27.69 27.25 27.56 0.2M
2023-06-02 27.78 28.10 27.14 27.49 0.5M
2023-06-01 27.11 28.07 27.11 27.78 0.5M
2023-05-31 26.60 27.24 26.56 26.97 0.8M
2023-05-30 26.69 26.77 26.35 26.58 0.4M
2023-05-26 26.78 26.86 26.43 26.62 0.4M
2023-05-25 26.84 26.84 26.42 26.46 0.6M
2023-05-24 27.77 27.85 26.94 26.96 0.3M
2023-05-23 27.67 27.92 27.51 27.70 0.3M
2023-05-22 28.00 28.19 27.91 27.93 0.2M
2023-05-19 28.01 28.42 27.82 28.09 0.3M
2023-05-18 28.22 28.26 27.59 27.89 0.7M
2023-05-17 28.55 28.60 28.11 28.55 0.4M
2023-05-16 29.09 29.16 28.32 28.60 0.9M
2023-05-15 28.98 29.38 28.98 29.21 0.2M
2023-05-12 28.74 29.26 28.74 28.99 0.6M
2023-05-11 29.81 30.11 28.98 29.08 0.8M
2023-05-10 30.90 31.00 29.94 30.28 0.5M
2023-05-09 30.76 31.10 30.58 30.90 0.2M
2023-05-08 31.07 31.15 30.71 30.86 0.4M
2023-05-05 30.38 31.11 30.06 30.96 0.9M
2023-05-04 30.38 31.27 30.38 30.92 0.6M
2023-05-03 30.41 30.66 30.12 30.36 0.4M
2023-05-02 29.50 30.39 29.15 30.35 0.5M
2023-05-01 30.28 30.60 29.46 29.50 0.6M
2023-04-28 30.02 30.10 29.69 29.88 0.4M
2023-04-27 29.67 30.17 29.57 30.13 0.2M
2023-04-26 30.30 30.40 29.66 29.81 0.3M
2023-04-25 30.07 30.17 29.57 30.06 0.4M
2023-04-24 30.17 30.41 29.93 30.34 0.3M
2023-04-21 30.53 30.61 29.94 30.31 0.6M
2023-04-20 30.82 31.13 30.57 30.70 0.7M
2023-04-19 30.83 31.17 30.55 30.78 1.1M
2023-04-18 31.36 31.88 31.20 31.40 0.3M
2023-04-17 31.73 32.00 31.14 31.33 0.7M
2023-04-14 32.58 32.78 31.65 32.11 0.7M
2023-04-13 32.55 33.24 32.55 32.97 0.7M
2023-04-12 32.32 32.38 31.66 32.12 0.6M
2023-04-11 31.51 32.05 31.50 31.75 0.5M
2023-04-10 31.23 31.33 30.97 31.29 0.6M
2023-04-06 31.45 31.64 30.95 31.59 0.5M
2023-04-05 31.92 32.00 31.24 31.56 0.6M
2023-04-04 31.23 31.97 30.87 31.81 0.8M
2023-04-03 30.71 31.44 30.59 31.16 0.4M
2023-03-31 30.97 31.15 30.64 30.72 0.3M
2023-03-30 30.56 30.83 30.29 30.79 0.3M
2023-03-29 30.07 30.44 30.05 30.11 0.2M
2023-03-28 29.55 30.27 29.44 30.23 0.5M
2023-03-27 28.98 29.51 28.78 29.50 0.3M
2023-03-24 29.45 29.71 29.15 29.46 0.5M
2023-03-23 28.85 29.79 28.85 29.40 0.4M
2023-03-22 28.18 29.38 28.18 28.81 0.4M
2023-03-21 28.81 28.91 27.98 28.30 0.5M
2023-03-20 28.99 29.32 28.82 29.21 0.5M
2023-03-17 27.76 29.04 27.60 28.63 0.6M
2023-03-16 27.65 27.71 26.93 27.41 0.5M
2023-03-15 28.09 28.37 27.37 27.62 0.3M
2023-03-14 27.70 28.10 27.50 28.00 0.3M
2023-03-13 26.94 27.85 26.94 27.62 1.1M
2023-03-10 25.90 26.64 25.89 25.98 0.5M
2023-03-09 25.80 26.26 25.50 25.60 0.3M
2023-03-08 25.90 26.11 25.48 25.66 0.2M
2023-03-07 26.96 27.03 25.76 25.95 0.5M
2023-03-06 27.56 27.65 27.15 27.25 0.3M
2023-03-03 27.41 27.81 27.17 27.78 0.2M
2023-03-02 27.11 27.20 26.95 27.17 0.1M
2023-03-01 26.97 27.46 26.87 27.23 0.7M
2023-02-28 26.46 26.91 26.15 26.66 0.3M
2023-02-27 26.14 26.51 26.00 26.43 0.2M
2023-02-24 26.26 26.33 25.96 26.13 0.4M
2023-02-23 26.88 27.04 26.47 26.70 0.2M
2023-02-22 27.30 27.30 26.69 26.95 0.3M
2023-02-21 27.51 27.72 27.10 27.26 0.3M
2023-02-17 27.20 27.53 26.82 27.51 0.3M
2023-02-16 27.04 27.64 26.84 27.41 0.4M
2023-02-15 27.45 27.50 26.96 27.34 0.9M
2023-02-14 27.69 28.14 27.42 27.94 0.3M
2023-02-13 27.70 27.99 27.58 27.80 0.3M
2023-02-10 28.04 28.18 27.75 27.99 0.5M
2023-02-09 28.90 29.05 27.98 28.11 0.6M
2023-02-08 29.02 29.20 28.61 28.66 0.3M
2023-02-07 28.72 29.40 28.55 28.87 0.4M
2023-02-06 29.02 29.06 28.61 28.75 0.4M
2023-02-03 29.40 29.62 28.86 29.11 1.5M
2023-02-02 31.16 31.39 29.92 30.19 0.5M
2023-02-01 30.38 31.00 29.88 30.89 0.6M
2023-01-31 30.01 30.41 29.81 30.29 0.5M
2023-01-30 30.61 30.73 30.28 30.31 0.3M
2023-01-27 31.13 31.20 30.56 30.81 0.4M
2023-01-26 31.90 31.90 31.09 31.39 0.3M
2023-01-25 30.87 31.86 30.87 31.79 0.4M
2023-01-24 30.99 31.35 30.53 31.33 0.2M
2023-01-23 30.85 31.13 30.51 31.05 0.4M
2023-01-20 30.79 31.22 30.44 31.18 0.4M
2023-01-19 30.22 30.89 30.17 30.77 0.3M
2023-01-18 31.06 31.17 30.17 30.18 0.4M
2023-01-17 31.10 31.12 30.30 30.62 0.5M
2023-01-13 30.87 31.49 30.79 31.24 0.8M
2023-01-12 30.91 31.15 30.40 30.93 0.4M
2023-01-11 30.88 30.95 30.25 30.51 0.3M
2023-01-10 30.25 30.72 30.05 30.64 0.2M
2023-01-09 30.81 30.85 30.11 30.17 0.4M
2023-01-06 29.97 30.52 29.46 30.32 0.4M
2023-01-05 29.26 29.49 28.84 29.48 0.6M
2023-01-04 29.38 30.07 29.05 29.81 0.8M
2023-01-03 28.66 29.26 28.33 28.64 0.5M