Global X Silver Miners ETF (SIL)
89.52
+3.52 (4.09%)
NYSE · Last Trade: Jan 6th, 8:14 PM EST
Historical Prices For Global X Silver Miners ETF (SIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2026 | 86.92 | 89.73 | 86.42 | 89.52 | 3,028,546 | 89.52 |
| 1/05/2026 | 85.14 | 88.88 | 84.75 | 86.00 | 3,369,888 | 86.00 |
| 1/02/2026 | 85.65 | 85.80 | 80.77 | 83.01 | 4,422,715 | 83.01 |
| 12/31/2025 | 83.78 | 85.83 | 83.30 | 83.52 | 4,281,824 | 83.52 |
| 12/30/2025 | 86.67 | 86.75 | 84.52 | 85.51 | 4,268,877 | 85.51 |
| 12/29/2025 | 86.00 | 86.70 | 84.03 | 85.25 | 5,586,471 | 84.34 |
| 12/26/2025 | 89.55 | 90.29 | 87.63 | 90.01 | 3,425,131 | 89.05 |
| 12/24/2025 | 87.95 | 88.29 | 85.74 | 87.67 | 3,073,887 | 86.74 |
| 12/23/2025 | 88.96 | 89.09 | 86.26 | 88.43 | 3,156,041 | 87.49 |
| 12/22/2025 | 88.30 | 89.47 | 87.53 | 88.06 | 2,436,444 | 87.12 |
| 12/19/2025 | 82.27 | 85.61 | 82.24 | 84.73 | 1,914,050 | 83.83 |
| 12/18/2025 | 82.13 | 83.70 | 81.54 | 81.96 | 1,879,597 | 81.09 |
| 12/17/2025 | 83.33 | 83.39 | 81.47 | 82.60 | 2,778,405 | 81.72 |
| 12/16/2025 | 81.69 | 83.11 | 80.56 | 81.79 | 1,413,791 | 80.92 |
| 12/15/2025 | 84.76 | 84.86 | 81.18 | 82.24 | 1,944,146 | 81.36 |
| 12/12/2025 | 85.62 | 85.62 | 80.79 | 82.48 | 3,052,990 | 81.60 |
| 12/11/2025 | 80.48 | 84.93 | 80.15 | 83.37 | 3,083,386 | 82.48 |
| 12/10/2025 | 78.53 | 80.58 | 77.22 | 79.76 | 2,241,485 | 78.91 |
| 12/09/2025 | 75.00 | 78.78 | 75.00 | 78.47 | 2,282,645 | 77.63 |
| 12/08/2025 | 76.47 | 76.75 | 74.65 | 74.74 | 1,198,897 | 73.94 |
| 12/05/2025 | 77.38 | 78.56 | 75.78 | 76.07 | 1,441,185 | 75.26 |
| 12/04/2025 | 75.70 | 76.20 | 74.87 | 76.20 | 1,556,588 | 75.39 |
| 12/03/2025 | 77.17 | 78.18 | 76.32 | 76.46 | 2,516,074 | 75.65 |
| 12/02/2025 | 77.99 | 78.10 | 74.43 | 77.11 | 4,381,331 | 76.29 |
| 12/01/2025 | 79.33 | 79.38 | 77.09 | 78.07 | 3,611,888 | 77.24 |
| 11/28/2025 | 75.66 | 77.88 | 75.13 | 77.66 | 3,002,512 | 76.83 |
| 11/26/2025 | 70.48 | 73.56 | 70.28 | 73.40 | 2,668,716 | 72.62 |
| 11/25/2025 | 68.68 | 70.02 | 68.30 | 69.36 | 1,186,248 | 68.62 |
| 11/24/2025 | 65.28 | 68.80 | 65.28 | 68.65 | 1,444,294 | 67.92 |
| 11/21/2025 | 64.64 | 65.81 | 63.90 | 65.00 | 1,238,351 | 64.31 |
| 11/20/2025 | 68.15 | 69.27 | 64.67 | 64.73 | 1,122,674 | 64.04 |
| 11/19/2025 | 68.54 | 69.98 | 67.45 | 68.42 | 1,284,721 | 67.69 |
| 11/18/2025 | 67.11 | 67.72 | 65.93 | 67.24 | 1,659,506 | 66.52 |
| 11/17/2025 | 67.74 | 68.46 | 66.10 | 66.69 | 1,786,515 | 65.98 |
| 11/14/2025 | 65.97 | 68.88 | 65.78 | 68.30 | 2,199,031 | 67.57 |
| 11/13/2025 | 71.60 | 71.60 | 68.68 | 69.28 | 3,441,332 | 68.54 |
| 11/12/2025 | 68.79 | 71.53 | 68.03 | 70.43 | 4,870,977 | 69.68 |
| 11/11/2025 | 68.60 | 68.60 | 66.66 | 67.85 | 3,050,147 | 67.13 |
| 11/10/2025 | 67.16 | 68.30 | 66.98 | 67.72 | 3,559,910 | 67.00 |
| 11/07/2025 | 63.45 | 64.82 | 62.73 | 64.82 | 2,151,992 | 64.13 |
| 11/06/2025 | 63.42 | 64.76 | 62.65 | 63.11 | 2,549,184 | 62.44 |
| 11/05/2025 | 62.67 | 63.10 | 61.80 | 62.48 | 3,238,272 | 61.81 |
| 11/04/2025 | 63.42 | 63.64 | 62.16 | 62.20 | 3,142,924 | 61.54 |
| 11/03/2025 | 66.01 | 66.60 | 64.67 | 65.16 | 1,340,519 | 64.47 |
| 10/31/2025 | 67.56 | 67.56 | 65.85 | 66.56 | 1,593,978 | 65.85 |
| 10/30/2025 | 65.90 | 67.70 | 65.33 | 67.51 | 1,801,675 | 66.79 |
| 10/29/2025 | 68.33 | 68.63 | 65.92 | 66.47 | 2,240,564 | 65.76 |
| 10/28/2025 | 63.81 | 66.63 | 63.80 | 66.33 | 2,043,926 | 65.62 |
| 10/27/2025 | 65.20 | 66.42 | 63.33 | 65.22 | 4,497,215 | 64.53 |
| 10/24/2025 | 67.47 | 68.50 | 66.89 | 67.63 | 3,066,299 | 66.91 |
| 10/23/2025 | 69.16 | 69.36 | 67.94 | 68.10 | 2,811,239 | 67.37 |
| 10/22/2025 | 65.30 | 68.06 | 65.30 | 67.96 | 5,265,394 | 67.24 |
| 10/21/2025 | 68.89 | 69.21 | 66.21 | 67.21 | 5,375,153 | 66.49 |
| 10/20/2025 | 75.44 | 75.84 | 73.90 | 75.40 | 2,244,063 | 74.60 |
| 10/17/2025 | 77.65 | 77.99 | 72.15 | 73.72 | 5,649,283 | 72.93 |
| 10/16/2025 | 78.87 | 80.72 | 77.84 | 79.85 | 2,890,922 | 79.00 |
| 10/15/2025 | 76.61 | 78.82 | 76.46 | 78.10 | 3,819,992 | 77.27 |
| 10/14/2025 | 74.79 | 76.39 | 74.30 | 75.14 | 2,668,448 | 74.34 |
| 10/13/2025 | 74.14 | 75.42 | 74.14 | 75.19 | 2,076,297 | 74.39 |
| 10/10/2025 | 72.04 | 72.33 | 69.90 | 70.80 | 2,653,677 | 70.05 |
| 10/09/2025 | 75.31 | 75.34 | 70.03 | 70.89 | 3,377,107 | 70.13 |
| 10/08/2025 | 72.77 | 73.98 | 73.95 | 73.95 | 1,866,047 | 73.16 |
| 10/07/2025 | 72.40 | 72.40 | 70.59 | 71.08 | 2,108,158 | 70.32 |