MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SIL — Global X Silver Miners ETF (NEW)
NYSE ArcaGlobal X Silver Miners ETF (NEW)
$83.56
-3.07(-3.54%)
- O
- 83.50
- H
- 84.62
- L
- 82.47
- V
- 1M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$83.56
Period Return+107.29%
Period High$119.24
Period Low$38.59
Avg Daily Volume2.16M
Total Trading Days365
SIL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $83.50 | $84.62 | $82.47 | $83.56 | $-3.07 | -3.54% | 1,004,428 | $83.72 | $82.47 $84.62 |
| Oct 6, 2026 | $86.63 | $87.46 | $85.14 | $86.63 | +$0.48 | +0.56% | 699,304 | $86.49 | $85.14 $87.46 |
| Oct 5, 2026 | $87.00 | $87.00 | $84.47 | $86.15 | $-0.35 | -0.40% | 909,410 | $86.06 | $84.47 $87.00 |
| Oct 2, 2026 | $87.17 | $87.60 | $85.26 | $86.50 | +$0.87 | +1.02% | 999,474 | $86.46 | $85.26 $87.60 |
| Oct 1, 2026 | $86.01 | $86.50 | $84.89 | $85.63 | $-0.38 | -0.44% | 999,375 | $85.62 | $84.89 $86.50 |
| Sep 30, 2026 | $87.75 | $88.21 | $85.90 | $86.01 | $-1.16 | -1.33% | 782,216 | $86.72 | $85.90 $88.21 |
| Sep 29, 2026 | $87.29 | $87.34 | $85.59 | $87.17 | +$0.18 | +0.21% | 710,489 | $86.70 | $85.59 $87.34 |
| Sep 28, 2026 | $87.03 | $88.64 | $86.03 | $86.99 | $-4.57 | -4.99% | 1,351,366 | $87.32 | $86.03 $88.64 |
| Sep 25, 2026 | $91.05 | $92.05 | $89.93 | $91.56 | +$0.60 | +0.66% | 522,297 | $91.27 | $89.93 $92.05 |
| Sep 24, 2026 | $91.38 | $91.43 | $89.60 | $90.96 | $-1.26 | -1.37% | 1,155,453 | $90.58 | $89.60 $91.43 |
| Sep 23, 2026 | $94.34 | $94.72 | $91.68 | $92.22 | $-5.19 | -5.33% | 1,366,255 | $92.47 | $91.68 $94.72 |
| Sep 22, 2026 | $93.49 | $98.04 | $93.27 | $97.41 | +$3.65 | +3.89% | 608,474 | $96.22 | $93.27 $98.04 |
| Sep 21, 2026 | $95.49 | $95.49 | $92.91 | $93.76 | $-1.44 | -1.51% | 551,408 | $93.72 | $92.91 $95.49 |
| Sep 18, 2026 | $95.87 | $96.43 | $93.68 | $95.20 | +$0.19 | +0.20% | 800,858 | $94.84 | $93.68 $96.43 |
| Sep 17, 2026 | $94.40 | $95.69 | $93.16 | $95.01 | +$4.08 | +4.49% | 951,519 | $94.87 | $93.16 $95.69 |
| Sep 16, 2026 | $94.68 | $94.68 | $89.05 | $90.93 | $-1.78 | -1.92% | 852,516 | $91.54 | $89.05 $94.68 |
| Sep 15, 2026 | $93.50 | $93.61 | $91.21 | $92.71 | $-0.56 | -0.60% | 741,599 | $92.22 | $91.21 $93.61 |
| Sep 14, 2026 | $93.09 | $94.12 | $91.75 | $93.27 | $-3.09 | -3.21% | 1,377,663 | $92.95 | $91.75 $94.12 |
| Sep 11, 2026 | $98.31 | $99.03 | $95.81 | $96.36 | +$0.16 | +0.17% | 713,543 | $96.96 | $95.81 $99.03 |
| Sep 10, 2026 | $96.80 | $97.79 | $95.64 | $96.20 | $-3.91 | -3.91% | 993,504 | $96.71 | $95.64 $97.79 |
| Sep 9, 2026 | $100.84 | $102.02 | $99.28 | $100.11 | +$1.61 | +1.63% | 930,958 | $100.54 | $99.28 $102.02 |
| Sep 8, 2026 | $98.91 | $100.00 | $98.40 | $98.50 | $-0.79 | -0.80% | 715,012 | $98.89 | $98.40 $100.00 |
| Sep 4, 2026 | $99.25 | $100.40 | $98.17 | $99.29 | $-2.07 | -2.04% | 993,092 | $99.32 | $98.17 $100.40 |
| Sep 3, 2026 | $102.11 | $102.15 | $99.54 | $101.36 | +$2.67 | +2.71% | 950,634 | $100.89 | $99.54 $102.15 |
| Sep 2, 2026 | $96.81 | $99.16 | $96.75 | $98.69 | +$4.40 | +4.67% | 881,392 | $98.03 | $96.75 $99.16 |
| Sep 1, 2026 | $94.23 | $97.99 | $93.61 | $94.29 | $-3.66 | -3.74% | 1,403,427 | $95.37 | $93.61 $97.99 |
| Aug 31, 2026 | $98.65 | $98.83 | $96.03 | $97.95 | $-1.19 | -1.20% | 1,230,719 | $97.36 | $96.03 $98.83 |
| Aug 28, 2026 | $104.10 | $104.49 | $96.00 | $99.14 | $-4.00 | -3.88% | 1,916,443 | $100.04 | $96.00 $104.49 |
| Aug 27, 2026 | $100.41 | $103.32 | $100.37 | $103.14 | +$2.51 | +2.49% | 947,688 | $102.45 | $100.37 $103.32 |
| Aug 26, 2026 | $100.67 | $102.10 | $100.42 | $100.63 | $-2.17 | -2.11% | 944,322 | $101.21 | $100.42 $102.10 |