NYSEArca - Delayed Quote
USD
Global X Silver Miners ETF (SIL)
99.29
-2.07
(-2.04%)
At close: September 4 at 4:00:00 PM EDT
100.97
+1.68
(+1.69%)
After hours: September 4 at 7:58:29 PM EDT
Trade SIL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
99.25
100.40
98.17
99.29
99.29
992,900
Sep 3, 2026
102.11
102.15
99.54
101.36
101.36
950,200
Sep 2, 2026
96.81
99.16
96.75
98.69
98.69
872,600
Sep 1, 2026
94.23
97.99
93.61
94.29
94.29
1,401,700
Aug 31, 2026
98.65
98.83
96.03
97.95
97.95
1,229,300
Aug 28, 2026
104.10
104.49
96.00
99.14
99.14
1,914,300
Aug 27, 2026
100.41
103.32
100.37
103.14
103.14
947,100
Aug 26, 2026
100.67
102.10
100.42
100.63
100.63
940,800
Aug 25, 2026
98.42
102.87
98.09
102.80
102.80
1,103,400
Aug 24, 2026
101.21
101.70
98.79
100.37
100.37
1,597,200
Aug 21, 2026
100.23
100.88
98.37
99.55
99.55
2,370,900
Aug 20, 2026
94.87
98.96
94.87
97.46
97.46
2,862,400
Aug 19, 2026
92.20
96.31
91.94
95.87
95.87
1,963,700
Aug 18, 2026
89.22
89.75
87.18
87.53
87.53
979,800
Aug 17, 2026
90.10
91.56
89.26
90.72
90.72
930,000
Aug 14, 2026
89.88
91.29
89.27
89.55
89.55
820,000
Aug 13, 2026
89.73
89.75
87.83
88.68
88.68
1,737,500
Aug 12, 2026
93.37
93.40
90.72
91.31
91.31
1,238,400
Aug 11, 2026
90.16
91.13
89.53
90.80
90.80
1,262,400
Aug 10, 2026
88.25
90.89
87.17
90.28
90.28
1,504,900
Aug 7, 2026
88.22
89.25
86.99
88.50
88.50
2,744,400
Aug 6, 2026
82.44
84.23
81.83
83.26
83.26
1,181,600
Aug 5, 2026
82.65
84.79
82.02
83.77
83.77
1,820,800
Aug 4, 2026
77.68
79.50
77.51
78.59
78.59
1,255,100
Aug 3, 2026
73.40
75.82
72.69
75.79
75.79
757,000
Jul 31, 2026
74.39
75.00
72.63
73.75
73.75
695,400
Jul 30, 2026
74.29
76.33
73.11
76.19
76.19
761,500
Jul 29, 2026
73.17
75.29
71.09
72.94
72.94
1,320,100
Jul 28, 2026
74.44
74.97
72.80
73.99
73.99
711,200
Jul 27, 2026
76.19
76.56
74.09
75.78
75.78
558,700
Jul 24, 2026
75.77
76.82
75.08
75.44
75.44
539,800
Jul 23, 2026
74.71
75.93
73.95
75.28
75.28
1,185,800
Jul 22, 2026
76.97
79.20
76.90
77.40
77.40
1,030,300
Jul 21, 2026
73.02
75.64
72.93
75.53
75.53
1,068,100
Jul 20, 2026
71.66
72.17
70.72
71.41
71.41
1,135,900
Jul 17, 2026
70.67
72.40
69.68
71.74
71.74
821,200
Jul 16, 2026
73.40
73.55
71.10
71.91
71.91
1,100,600
Jul 15, 2026
75.47
76.38
73.09
75.01
75.01
630,400
Jul 14, 2026
76.76
77.34
75.24
75.53
75.53
657,400
Jul 13, 2026
75.09
75.23
73.30
74.26
74.26
1,132,800
Jul 10, 2026
75.85
77.03
75.28
76.35
76.35
362,100
Jul 9, 2026
75.25
77.36
75.02
76.80
76.80
806,400
Jul 8, 2026
74.83
75.55
72.10
74.02
74.02
1,177,700
Jul 7, 2026
79.21
79.64
75.64
76.53
76.53
1,051,700
Jul 6, 2026
81.18
81.75
78.88
79.70
79.70
1,024,900
Jul 2, 2026
80.08
82.12
78.62
80.20
80.20
1,284,000
Jul 1, 2026
77.07
80.49
76.64
77.19
77.19
1,641,100
Jun 30, 2026
77.20
78.17
76.09
77.46
77.46
790,100
Jun 29, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
77.59
77.75
76.10
77.41
77.41
922,300
Jun 26, 2026
77.72
80.05
77.29
78.42
78.31
727,500
Jun 25, 2026
77.50
78.37
75.36
77.09
76.98
1,479,100
Jun 24, 2026
75.31
77.12
74.47
75.57
75.47
1,885,000
Jun 23, 2026
78.49
80.27
77.79
78.53
78.42
1,409,300
Jun 22, 2026
82.27
83.50
81.80
83.07
82.96
1,179,300
Jun 18, 2026
86.00
87.82
82.84
83.73
83.61
1,533,300
Jun 17, 2026
88.72
91.98
85.95
85.95
85.83
1,605,900
Jun 16, 2026
88.01
89.92
87.46
89.23
89.11
1,063,400
Jun 15, 2026
87.52
89.26
86.49
86.95
86.83
1,595,000
Jun 12, 2026
79.29
82.34
79.22
81.68
81.57
905,600
Jun 11, 2026
74.64
79.46
74.09
79.09
78.98
1,229,800
Jun 10, 2026
75.17
77.29
74.18
74.26
74.16
3,092,700
Jun 9, 2026
80.89
81.00
74.79
77.79
77.68
2,089,200
Jun 8, 2026
80.19
81.08
79.07
79.58
79.47
1,971,200
Jun 5, 2026
85.76
85.84
78.73
79.28
79.17
2,794,500
Jun 4, 2026
89.06
90.09
87.83
88.52
88.40
1,765,700
Jun 3, 2026
90.70
90.70
87.49
87.49
87.37
1,372,800
Jun 2, 2026
91.90
93.08
90.17
92.06
91.93
1,407,000
Jun 1, 2026
91.34
92.41
88.66
91.49
91.36
1,184,500
May 29, 2026
91.09
93.92
90.10
93.73
93.60
2,159,700
May 28, 2026
87.68
92.18
86.52
90.98
90.85
1,945,500
May 27, 2026
88.32
90.18
88.24
88.75
88.63
905,100
May 26, 2026
89.91
91.33
89.62
91.33
91.20
966,400
May 22, 2026
89.05
89.05
86.72
88.11
87.99
769,900
May 21, 2026
87.74
90.95
87.04
89.38
89.26
764,200
May 20, 2026
87.50
89.86
86.13
89.58
89.46
1,366,700
May 19, 2026
88.19
88.76
85.94
86.49
86.37
2,105,600
May 18, 2026
92.86
93.52
89.70
90.61
90.49
1,885,100
May 15, 2026
93.88
93.88
90.30
91.60
91.47
2,508,400
May 14, 2026
101.92
102.25
98.68
99.08
98.94
1,320,300
May 13, 2026
102.71
104.19
99.99
102.62
102.48
2,010,100
May 12, 2026
100.03
103.31
97.17
102.71
102.57
2,098,200
May 11, 2026
99.19
102.78
99.00
101.95
101.81
2,105,900
May 8, 2026
96.33
98.58
95.28
97.24
97.11
2,126,100
May 7, 2026
97.47
100.12
94.16
94.25
94.12
2,297,900
May 6, 2026
92.04
94.93
91.91
94.68
94.55
4,829,700
May 5, 2026
88.41
88.91
86.37
86.38
86.26
1,158,200
May 4, 2026
87.38
88.80
86.57
86.90
86.78
1,116,000
May 1, 2026
88.38
90.48
87.83
88.67
88.55
2,990,900
Apr 30, 2026
89.43
90.33
87.68
88.58
88.46
1,430,600
Apr 29, 2026
87.68
87.90
86.04
86.44
86.32
1,983,300
Apr 28, 2026
91.13
91.29
88.48
89.22
89.10
3,300,800
Apr 27, 2026
94.26
94.26
92.70
93.70
93.57
1,047,600
Apr 24, 2026
94.76
95.30
93.29
94.87
94.74
1,117,200
Apr 23, 2026
95.50
96.14
91.71
94.19
94.06
1,485,800
Apr 22, 2026
96.24
97.97
95.42
97.13
97.00
1,327,700
Apr 21, 2026
98.62
99.15
94.11
94.19
94.06
3,149,800
Apr 20, 2026
99.50
100.02
97.90
99.45
99.31
1,650,600
Apr 17, 2026
100.20
103.55
100.00
100.98
100.84
1,985,400
Apr 16, 2026
98.40
99.19
96.96
97.18
97.05
840,900
Apr 15, 2026
98.93
99.86
97.09
97.59
97.46
1,051,500
Apr 14, 2026
98.78
100.43
98.17
99.79
99.65
1,333,400
Apr 13, 2026
95.07
97.58
95.05
97.27
97.14
1,373,300
Apr 10, 2026
96.64
97.99
96.01
96.66
96.53
1,019,000
Apr 9, 2026
95.44
97.49
93.70
95.66
95.53
879,300
Apr 8, 2026
99.39
99.48
94.30
95.89
95.76
2,229,300
Apr 7, 2026
91.43
92.89
89.19
92.84
92.71
1,334,800
Apr 6, 2026
92.55
93.23
91.25
91.96
91.83
2,660,800
Apr 2, 2026
87.25
93.80
87.25
92.65
92.52
1,677,600
Apr 1, 2026
92.23
95.32
91.15
93.26
93.13
3,054,600
Mar 31, 2026
85.64
90.08
85.30
90.08
89.96
4,241,400
Mar 30, 2026
85.73
86.68
82.10
83.55
83.43
2,343,100
Mar 27, 2026
80.96
85.53
80.76
84.18
84.06
1,842,400
Mar 26, 2026
82.22
84.98
81.09
81.16
81.05
2,502,600
Mar 25, 2026
87.92
87.98
84.69
85.38
85.26
1,581,000
Mar 24, 2026
81.50
84.01
80.37
83.45
83.34
1,767,000
Mar 23, 2026
79.67
84.33
79.50
82.73
82.62
4,082,900
Mar 20, 2026
82.87
83.10
77.58
79.19
79.08
3,958,000
Mar 19, 2026
80.91
83.34
78.93
82.85
82.74
5,561,500
Mar 18, 2026
90.64
90.70
87.56
87.87
87.75
2,936,100
Mar 17, 2026
95.75
97.25
93.60
94.21
94.08
1,167,400
Mar 16, 2026
94.15
96.62
92.39
95.17
95.04
3,284,700
Mar 13, 2026
98.66
99.32
93.68
94.30
94.17
3,019,400
Mar 12, 2026
101.98
102.44
98.26
99.78
99.64
1,768,600
Mar 11, 2026
103.46
103.46
99.88
102.60
102.46
1,674,500
Mar 10, 2026
104.39
107.17
103.91
105.10
104.96
2,290,400
Mar 9, 2026
97.84
102.67
95.04
102.45
102.31
2,810,600
Mar 6, 2026
100.01
103.08
98.69
101.23
101.09
2,132,500
Mar 5, 2026
105.80
105.85
99.92
102.39
102.25
2,633,300
Mar 4, 2026
109.00
109.12
105.69
107.47
107.32
2,171,000
Mar 3, 2026
108.09
108.47
102.87
106.56
106.41
4,593,400
Mar 2, 2026
118.01
118.85
113.20
116.99
116.83
4,257,900
Feb 27, 2026
118.05
118.44
116.35
118.03
117.87
5,031,500
Feb 26, 2026
111.13
116.83
110.46
116.62
116.46
3,904,200
Feb 25, 2026
114.50
115.02
112.78
113.27
113.11
3,353,800
Feb 24, 2026
107.50
112.51
106.86
111.70
111.55
1,841,800
Feb 23, 2026
109.36
111.50
108.60
110.17
110.02
4,180,800
Feb 20, 2026
103.36
107.96
101.94
107.75
107.60
4,709,400
Feb 19, 2026
100.26
103.51
99.50
103.22
103.08
1,733,700
Feb 18, 2026
99.75
101.62
98.89
100.51
100.37
3,883,600
Feb 17, 2026
97.38
98.19
93.96
97.54
97.41
3,524,300
Feb 13, 2026
98.36
101.97
97.76
101.64
101.50
2,479,500
Feb 12, 2026
104.45
104.64
96.46
96.66
96.53
3,334,800
Feb 11, 2026
105.74
106.48
101.43
105.19
105.05
2,232,100
Feb 10, 2026
102.53
103.89
101.69
102.52
102.38
2,141,100
Feb 9, 2026
99.53
103.27
99.10
103.05
102.91
3,034,000
Feb 6, 2026
94.29
97.50
93.95
97.39
97.26
3,911,100
Feb 5, 2026
93.80
97.12
91.51
91.95
91.82
4,799,800
Feb 4, 2026
102.36
102.36
95.63
99.54
99.40
5,496,500
Feb 3, 2026
100.74
100.74
96.08
99.36
99.22
6,130,800
Feb 2, 2026
93.99
96.71
91.31
93.32
93.19
5,345,700
Jan 30, 2026
99.04
103.50
92.54
94.30
94.17
15,286,500
Jan 29, 2026
116.97
117.04
106.73
110.66
110.51
8,608,900
Jan 28, 2026
114.12
115.28
110.63
114.52
114.36
6,557,600
Jan 27, 2026
112.39
112.77
107.22
112.73
112.57
7,705,900
Jan 26, 2026
118.58
119.24
111.87
112.01
111.86
10,036,900
Jan 23, 2026
110.15
112.03
109.08
111.56
111.41
4,442,300
Jan 22, 2026
102.02
109.17
102.02
108.66
108.51
5,817,500
Jan 21, 2026
106.19
106.19
101.22
102.28
102.14
5,880,300
Jan 20, 2026
103.01
103.83
101.36
103.39
103.25
5,475,100
Jan 16, 2026
95.61
98.40
93.69
98.35
98.21
5,144,200
Jan 15, 2026
93.69
96.68
92.87
96.40
96.27
3,088,300
Jan 14, 2026
97.12
97.12
93.10
94.84
94.71
4,555,100
Jan 13, 2026
95.83
96.98
94.33
94.43
94.30
2,846,200
Jan 12, 2026
93.46
95.25
92.85
94.00
93.87
4,701,700
Jan 9, 2026
88.22
90.28
87.34
89.77
89.65
2,852,900
Jan 8, 2026
85.14
87.50
84.75
87.50
87.38
2,351,800
Jan 7, 2026
86.60
87.74
84.02
87.73
87.61
3,433,300
Jan 6, 2026
86.92
89.73
86.42
89.52
89.40
3,059,000
Jan 5, 2026
85.15
88.88
84.75
86.00
85.88
3,375,300
Jan 2, 2026
85.65
85.80
80.77
83.01
82.90
4,422,700
Dec 31, 2025
83.78
85.83
83.30
83.52
83.40
4,281,800
Dec 30, 2025
0.908
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
86.67
86.75
84.52
85.51
85.39
4,290,800
Dec 29, 2025
86.00
86.70
83.94
85.25
84.23
5,596,800
Dec 26, 2025
89.55
90.29
87.63
90.01
88.93
3,425,100
Dec 24, 2025
87.95
88.29
85.74
87.67
86.62
3,073,900
Dec 23, 2025
88.96
89.09
86.26
88.43
87.37
3,157,000
Dec 22, 2025
88.30
89.47
87.53
88.06
87.00
2,445,200
Dec 19, 2025
82.27
85.61
82.24
84.73
83.71
1,914,100
Dec 18, 2025
82.13
83.70
81.54
81.96
80.98
1,880,000
Dec 17, 2025
83.33
83.39
81.47
82.60
81.61
2,778,700
Dec 16, 2025
81.69
83.11
80.56
81.79
80.81
1,414,700
Dec 15, 2025
84.77
84.86
81.18
82.24
81.25
1,948,800
Dec 12, 2025
85.62
85.62
80.79
82.48
81.49
3,053,000
Dec 11, 2025
80.48
84.93
80.15
83.37
82.37
3,089,400
Dec 10, 2025
78.53
80.59
77.22
79.76
78.80
2,244,700
Dec 9, 2025
75.00
78.78
75.00
78.47
77.53
2,284,600
Dec 8, 2025
76.47
76.75
74.65
74.74
73.84
1,227,300
Dec 5, 2025
77.38
78.56
75.78
76.07
75.16
1,441,200
Dec 4, 2025
75.70
76.20
74.87
76.20
75.28
1,558,500
Dec 3, 2025
77.17
78.18
76.32
76.46
75.54
2,522,000
Dec 2, 2025
77.99
78.10
74.43
77.11
76.18
4,382,600
Dec 1, 2025
79.33
79.38
77.09
78.07
77.13
3,618,200
Nov 28, 2025
75.66
77.88
75.13
77.66
76.73
3,002,500
Nov 26, 2025
70.48
73.56
70.28
73.40
72.52
2,668,700
Nov 25, 2025
68.68
70.02
68.30
69.36
68.53
1,189,300
Nov 24, 2025
65.28
68.80
65.28
68.65
67.83
1,444,300
Nov 21, 2025
64.64
65.81
63.90
65.00
64.22
1,238,300
Nov 20, 2025
68.15
69.27
64.67
64.73
63.95
1,123,600
Nov 19, 2025
68.54
69.98
67.45
68.42
67.60
1,285,400
Nov 18, 2025
67.11
67.72
65.93
67.24
66.43
1,660,000
Nov 17, 2025
67.74
68.46
66.10
66.69
65.89
1,787,500
Nov 14, 2025
65.97
68.88
65.78
68.30
67.48
2,199,000
Nov 13, 2025
71.60
71.60
68.68
69.28
68.45
3,442,200
Nov 12, 2025
68.79
71.53
68.03
70.43
69.58
4,872,300
Nov 11, 2025
68.60
68.60
66.66
67.85
67.03
3,056,500
Nov 10, 2025
67.16
68.30
66.98
67.72
66.91
3,561,400
Nov 7, 2025
63.45
64.82
62.73
64.82
64.04
2,152,000
Nov 6, 2025
63.42
64.76
62.65
63.11
62.35
2,549,200
Nov 5, 2025
62.67
63.10
61.80
62.48
61.73
3,238,300
Nov 4, 2025
63.42
63.64
62.16
62.20
61.45
3,147,500
Nov 3, 2025
66.01
66.60
64.67
65.16
64.38
1,342,300
Oct 31, 2025
67.56
67.56
65.85
66.56
65.76
1,594,000
Oct 30, 2025
65.90
67.71
65.34
67.51
66.70
1,802,600
Oct 29, 2025
68.33
68.63
65.92
66.47
65.67
2,240,700
Oct 28, 2025
63.81
66.63
63.80
66.33
65.53
2,044,100
Oct 27, 2025
65.20
66.42
63.33
65.22
64.44
4,497,600
Oct 24, 2025
67.47
68.50
66.89
67.63
66.82
3,066,300
Oct 23, 2025
69.16
69.37
67.94
68.10
67.28
2,812,100
Oct 22, 2025
65.30
68.06
65.30
67.96
67.14
5,269,700
Oct 21, 2025
68.89
69.21
66.21
67.21
66.40
5,381,100
Oct 20, 2025
75.44
75.84
73.90
75.40
74.49
2,244,300
Oct 17, 2025
77.65
77.99
72.15
73.72
72.83
5,649,300
Oct 16, 2025
78.87
80.72
77.84
79.85
78.89
2,894,300
Oct 15, 2025
76.61
78.82
76.46
78.10
77.16
3,822,200
Oct 14, 2025
74.79
76.39
74.30
75.14
74.24
2,668,800
Oct 13, 2025
74.14
75.42
74.14
75.19
74.29
2,081,500
Oct 10, 2025
72.05
72.33
69.90
70.80
69.95
2,653,700
Oct 9, 2025
75.31
75.34
70.03
70.89
70.04
3,378,000
Oct 8, 2025
72.77
73.98
72.17
73.95
73.06
1,866,900
Oct 7, 2025
72.40
72.40
70.59
71.08
70.23
2,112,200
Oct 6, 2025
71.88
73.56
71.83
72.31
71.44
1,854,700
Oct 3, 2025
71.79
72.42
70.58
70.95
70.10
1,872,400
Oct 2, 2025
72.86
72.86
68.34
71.25
70.39
4,346,600
Oct 1, 2025
72.46
73.60
71.43
71.89
71.03
3,880,100
Sep 30, 2025
70.08
72.38
69.68
71.63
70.77
2,242,700
Sep 29, 2025
71.95
71.98
70.76
71.01
70.16
3,675,900
Sep 26, 2025
68.79
70.52
68.46
70.00
69.16
2,681,800
Sep 25, 2025
67.33
68.27
67.16
68.25
67.43
3,190,200
Sep 24, 2025
68.69
69.11
67.10
67.21
66.40
3,171,500
Sep 23, 2025
69.74
70.00
68.22
68.58
67.76
3,246,600
Sep 22, 2025
68.52
69.07
66.99
68.87
68.04
3,463,800
Sep 19, 2025
64.01
66.75
64.01
66.52
65.72
2,980,100
Sep 18, 2025
64.22
64.22
62.47
64.10
63.33
3,374,300
Sep 17, 2025
64.06
66.18
63.78
64.37
63.60
2,572,900
Sep 16, 2025
67.86
67.86
65.30
65.34
64.56
2,387,600
Sep 15, 2025
65.77
67.76
65.68
67.38
66.57
2,383,800
Sep 12, 2025
66.46
66.79
65.53
65.85
65.06
1,886,900
Sep 11, 2025
63.77
65.47
63.30
65.40
64.61
1,723,600
Sep 10, 2025
62.77
63.81
62.63
63.76
62.99
2,649,800
Sep 9, 2025
63.43
63.45
61.77
62.16
61.41
1,913,800
Sep 8, 2025
63.05
63.35
62.25
62.89
62.13
2,759,500
Sep 5, 2025
61.66
62.17
60.78
61.49
60.75
2,791,600
