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
2025-09-26 68.79 70.52 68.46 70.00 2.7M
2025-09-25 67.33 68.27 67.16 68.25 3.2M
2025-09-24 68.69 69.11 67.10 67.21 3.2M
2025-09-23 69.74 70.00 68.22 68.58 3.2M
2025-09-22 68.52 69.07 66.99 68.87 3.5M
2025-09-19 64.01 66.75 64.01 66.52 3.0M
2025-09-18 64.22 64.22 62.47 64.10 3.4M
2025-09-17 64.06 66.18 63.78 64.37 2.6M
2025-09-16 67.86 67.86 65.30 65.34 2.4M
2025-09-15 65.77 67.76 65.68 67.38 2.4M
2025-09-12 66.46 66.79 65.53 65.85 1.9M
2025-09-11 63.77 65.47 63.30 65.40 1.7M
2025-09-10 62.77 63.81 62.63 63.76 2.6M
2025-09-09 63.43 63.45 61.77 62.16 1.9M
2025-09-08 63.05 63.35 62.25 62.89 2.8M
2025-09-05 61.66 62.17 60.78 61.49 2.8M
2025-09-04 60.67 60.99 59.80 60.27 2.6M
2025-09-03 61.08 61.40 60.13 60.94 3.1M
2025-09-02 60.09 60.11 57.92 59.79 4.9M
2025-08-29 56.36 58.23 56.15 58.10 2.2M
2025-08-28 56.53 56.58 55.68 56.35 1.2M
2025-08-27 55.42 56.00 54.63 55.95 0.8M
2025-08-26 55.30 56.00 55.13 55.71 1.4M
2025-08-25 55.29 55.48 54.89 54.98 0.8M
2025-08-22 53.97 55.74 53.46 55.33 1.8M
2025-08-21 52.96 54.30 52.94 53.92 0.9M
2025-08-20 52.50 53.12 52.21 53.02 1.4M
2025-08-19 53.90 53.90 51.93 52.00 1.3M
2025-08-18 54.27 54.28 53.30 53.86 0.7M
2025-08-15 53.83 54.39 53.35 54.01 0.9M
2025-08-14 53.88 54.83 53.27 53.80 1.7M
2025-08-13 55.05 55.07 53.91 54.26 1.1M
2025-08-12 54.38 54.57 53.71 54.57 1.5M
2025-08-11 53.00 54.25 52.60 53.83 2.2M
2025-08-08 54.62 54.86 53.78 54.43 2.0M
2025-08-07 52.91 54.09 52.80 53.83 2.6M
2025-08-06 51.11 51.91 51.03 51.79 1.9M
2025-08-05 49.44 50.91 49.12 50.85 2.6M
2025-08-04 48.28 49.45 48.28 49.33 2.2M
2025-08-01 48.03 48.41 47.09 47.58 1.0M
2025-07-31 47.97 47.99 47.18 47.34 1.6M
2025-07-30 49.00 49.23 47.57 47.94 1.4M
2025-07-29 49.06 49.38 48.56 49.26 0.5M
2025-07-28 49.60 49.74 48.46 49.01 1.1M
2025-07-25 49.84 50.41 49.22 50.05 0.9M
2025-07-24 50.27 50.87 49.70 50.44 0.7M
2025-07-23 51.48 51.62 50.52 51.00 1.1M
2025-07-22 50.50 51.58 49.88 51.33 1.6M
2025-07-21 49.02 50.59 49.00 50.04 1.5M
2025-07-18 49.15 49.23 48.09 48.19 1.1M
2025-07-17 48.70 48.95 48.04 48.79 1.1M
2025-07-16 49.72 49.94 48.50 49.16 1.8M
2025-07-15 50.50 50.53 49.00 49.69 1.5M
2025-07-14 51.25 51.74 50.33 50.41 1.8M
2025-07-11 50.02 51.04 49.68 50.84 3.2M
2025-07-10 48.85 49.18 47.96 49.11 1.1M
2025-07-09 47.61 48.42 47.35 48.26 0.9M
2025-07-08 50.07 50.07 47.24 47.66 1.9M
2025-07-07 48.30 49.92 47.79 49.90 2.2M
2025-07-03 48.57 49.09 48.37 49.09 0.9M
2025-07-02 48.56 48.74 47.80 48.71 1.3M
2025-07-01 48.96 49.08 48.12 48.27 1.5M
2025-06-30 47.10 48.22 46.81 48.14 1.0M
2025-06-27 47.21 47.26 46.57 46.92 1.7M
2025-06-26 47.86 48.52 47.58 48.51 1.2M
2025-06-25 47.18 47.62 46.90 47.44 0.8M
2025-06-24 47.00 47.44 46.18 47.20 1.9M
2025-06-23 47.46 48.64 47.40 48.09 1.4M
2025-06-20 48.31 48.64 47.47 47.57 1.7M
2025-06-18 49.06 49.29 48.43 48.51 1.2M
2025-06-17 49.33 49.33 48.42 49.02 1.8M
2025-06-16 48.95 49.23 48.56 48.69 1.8M
2025-06-13 48.95 49.11 48.46 48.81 1.3M
2025-06-12 48.47 48.97 48.30 48.48 1.1M
2025-06-11 47.99 48.19 47.55 47.95 1.7M
2025-06-10 48.77 48.77 47.39 47.86 2.1M
2025-06-09 49.04 49.18 48.40 48.86 2.1M
2025-06-06 49.27 49.30 48.07 48.36 2.7M
2025-06-05 48.92 49.76 48.35 48.85 4.4M
2025-06-04 46.45 47.09 46.39 46.93 2.2M
2025-06-03 45.67 46.36 45.16 46.32 1.9M
2025-06-02 44.18 46.02 44.07 45.98 3.1M
2025-05-30 42.63 43.20 42.35 43.15 1.2M
2025-05-29 43.42 43.86 42.75 42.94 1.4M
2025-05-28 42.64 43.16 42.48 42.97 1.8M
2025-05-27 41.92 43.15 41.86 42.62 2.0M
2025-05-23 42.55 42.87 42.02 42.66 1.0M
2025-05-22 42.00 42.32 41.40 41.92 1.3M
2025-05-21 41.75 42.52 41.66 42.32 1.7M
2025-05-20 40.02 41.50 40.02 41.43 1.7M
2025-05-19 39.71 40.14 39.39 40.03 1.1M
2025-05-16 38.84 39.52 38.69 39.43 1.0M
2025-05-15 39.13 39.67 38.83 39.58 0.8M
2025-05-14 39.13 39.32 38.64 38.96 1.5M
2025-05-13 39.96 40.12 39.47 39.91 0.7M
2025-05-12 41.45 41.45 39.52 39.78 1.9M
2025-05-09 41.39 42.60 41.13 42.57 1.3M
2025-05-08 41.10 41.57 40.61 40.69 0.8M
2025-05-07 40.94 41.29 40.47 40.73 0.6M
2025-05-06 40.50 41.60 40.14 41.51 1.0M
2025-05-05 40.01 40.01 39.20 39.75 0.9M
2025-05-02 39.74 39.96 38.59 39.00 0.9M
2025-05-01 39.93 40.09 39.12 39.35 0.9M
2025-04-30 39.81 40.83 39.80 40.75 0.8M
2025-04-29 40.47 40.84 40.05 40.19 0.4M
2025-04-28 40.28 40.72 39.95 40.67 0.8M
2025-04-25 39.70 40.42 39.60 40.31 0.4M
2025-04-24 40.70 40.98 40.16 40.86 0.6M
2025-04-23 39.52 40.70 39.18 40.24 1.1M
2025-04-22 42.10 42.14 40.53 40.71 1.2M
2025-04-21 42.69 42.95 41.08 41.72 1.7M
2025-04-17 42.15 42.15 41.11 41.55 0.9M
2025-04-16 42.50 42.92 41.79 42.17 1.1M
2025-04-15 41.33 41.66 41.01 41.27 0.9M
2025-04-14 40.18 41.39 39.92 41.01 1.1M
2025-04-11 39.62 40.64 39.50 40.22 1.6M
2025-04-10 37.24 38.70 37.12 38.14 0.9M
2025-04-09 35.01 37.70 34.54 36.98 1.5M
2025-04-08 35.80 35.99 33.57 33.97 0.9M
2025-04-07 34.23 36.46 33.11 34.50 1.1M
2025-04-04 36.97 37.18 34.36 34.73 3.2M
2025-04-03 37.00 39.37 37.00 38.60 2.0M
2025-04-02 38.94 39.43 38.43 39.27 0.9M
2025-04-01 39.30 39.38 38.58 39.12 1.3M
2025-03-31 39.56 39.60 38.12 39.45 1.7M
2025-03-28 40.61 40.83 39.20 39.49 1.6M
2025-03-27 40.00 40.79 39.59 40.44 1.7M
2025-03-26 40.36 40.36 39.40 39.53 1.3M
2025-03-25 40.25 40.94 39.91 39.99 1.3M
2025-03-24 39.68 39.98 39.43 39.56 0.8M
2025-03-21 39.51 39.66 38.84 39.51 1.0M
2025-03-20 39.61 40.42 39.44 40.12 0.5M
2025-03-19 40.27 40.58 39.65 40.31 1.1M
2025-03-18 41.48 41.52 40.43 40.51 1.1M
2025-03-17 39.80 40.78 39.80 40.68 1.7M
2025-03-14 39.82 39.90 39.11 39.62 1.1M
2025-03-13 38.46 39.72 38.31 39.22 2.2M
2025-03-12 37.88 38.95 37.66 38.75 1.5M
2025-03-11 36.07 37.33 35.94 37.12 1.7M
2025-03-10 36.48 36.50 35.13 35.49 0.9M
2025-03-07 36.29 37.09 35.67 36.41 0.6M
2025-03-06 36.08 36.85 35.82 36.14 0.9M
2025-03-05 34.90 36.59 34.90 36.43 1.0M
2025-03-04 34.77 35.29 33.80 34.90 0.9M
2025-03-03 35.27 35.71 34.17 34.53 1.5M
2025-02-28 33.98 34.74 33.63 34.73 0.9M
2025-02-27 35.51 35.60 34.38 34.57 0.9M
2025-02-26 34.99 36.21 34.91 35.91 0.4M
2025-02-25 35.31 35.40 34.41 35.13 1.3M
2025-02-24 35.81 35.81 34.87 35.63 1.0M
2025-02-21 36.95 36.95 35.44 35.48 1.0M
2025-02-20 36.56 37.32 36.56 37.09 0.7M
2025-02-19 36.41 36.58 35.98 36.54 0.4M
2025-02-18 36.95 36.95 36.27 36.45 1.0M
2025-02-14 38.34 38.34 36.12 36.32 1.5M
2025-02-13 37.38 37.41 36.70 37.32 0.9M
2025-02-12 36.03 37.49 36.03 37.16 1.0M
2025-02-11 36.53 36.62 36.11 36.18 0.5M
2025-02-10 36.78 37.09 36.54 36.69 0.8M
2025-02-07 36.83 37.14 35.99 36.06 0.7M
2025-02-06 36.58 36.64 35.97 36.45 1.1M
2025-02-05 36.12 37.10 36.12 36.51 1.6M
2025-02-04 35.50 35.91 35.28 35.70 0.9M
2025-02-03 34.50 35.39 34.28 35.00 1.0M
2025-01-31 35.31 35.38 34.35 34.59 0.6M
2025-01-30 34.62 35.61 34.52 35.27 1.5M
2025-01-29 33.34 33.87 33.19 33.68 0.5M
2025-01-28 32.80 33.31 32.54 33.15 0.6M
2025-01-27 33.26 33.29 32.45 32.78 1.4M
2025-01-24 33.84 34.25 33.65 33.79 0.7M
2025-01-23 32.85 33.13 32.51 33.09 1.2M
2025-01-22 33.54 33.70 32.93 33.22 0.6M
2025-01-21 33.56 34.43 33.29 33.52 1.5M
2025-01-17 32.72 33.41 32.58 33.01 1.2M
2025-01-16 33.20 33.57 32.93 33.01 0.6M
2025-01-15 33.35 33.72 32.64 33.16 0.4M
2025-01-14 31.93 33.10 31.93 32.84 0.4M
2025-01-13 32.10 32.20 31.60 31.91 0.8M
2025-01-10 33.40 33.84 32.63 32.81 0.6M
2025-01-08 32.99 33.32 32.58 33.22 0.4M
2025-01-07 33.22 33.76 32.70 32.91 0.8M
2025-01-06 32.80 33.03 32.50 32.58 0.5M
2025-01-03 33.02 33.18 32.70 32.77 0.3M
2025-01-02 32.24 33.24 32.10 33.12 0.8M