Global X - Silver - ETF - HUZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.49	35.06	35.06	35.1	33.24	63,692
February 19, 2026	32.34	32.52	32.52	32.72	32.03	19,949
February 18, 2026	31.94	32.08	32.08	32.48	31.74	39,000
February 17, 2026	30.76	30.41	30.41	30.87	29.95	29,946
February 13, 2026	32.58	31.86	31.86	32.6	31.62	55,000
February 12, 2026	34.43	30.95	30.95	34.6	30.9	79,637
February 11, 2026	35.15	35.02	35.02	35.18	34.24	40,648
February 10, 2026	34.18	33.55	33.55	34.25	33.15	22,508
February 09, 2026	33.24	34.73	34.73	34.77	33.12	36,300
February 06, 2026	30.92	32.08	32.08	32.3	30.81	172,903
February 05, 2026	31.09	30.37	30.37	31.99	29.8	337,000
February 04, 2026	37.75	36.15	36.15	37.83	34.59	363,700
February 03, 2026	35.94	35.16	35.16	36.95	34.38	388,000
February 02, 2026	33.79	33.24	33.24	34.28	31.38	327,600
January 30, 2026	40.95	34.35	34.35	42.08	31	611,700
January 29, 2026	50.46	48.57	48.57	50.47	44.54	336,003
January 28, 2026	47.32	48.55	48.55	48.99	46.09	171,415
January 27, 2026	45.15	46.75	46.75	46.82	43.74	437,426
January 26, 2026	45.65	45.26	45.26	49	44.37	355,200
January 23, 2026	41.5	42.8	42.8	42.8	41.35	55,242
January 22, 2026	39	40.06	40.06	40.24	39	36,280
January 21, 2026	39.3	38.51	38.51	39.36	37.6	56,100
January 20, 2026	39.59	39.16	39.16	39.59	38.78	66,800
January 19, 2026	38.97	39.5	39.5	39.5	38.95	82,619
January 16, 2026	36.81	37.2	37.2	37.31	36.11	89,300
January 15, 2026	37.25	38.33	38.33	38.71	37	60,249
January 14, 2026	38.25	38.9	38.9	38.93	37.4	65,105
January 13, 2026	36.85	36.09	36.09	37.17	35.79	68,692
January 12, 2026	35.01	35.49	35.49	35.96	35.01	54,529
January 09, 2026	32.77	33.23	33.23	33.51	32.66	24,732
January 08, 2026	30.82	31.94	31.94	32	30.8	23,741
January 07, 2026	31.89	32.55	32.55	32.74	31.76	24,200
January 06, 2026	32.86	33.84	33.84	33.93	32.85	20,935
January 05, 2026	31.88	31.71	31.71	32.4	31.6	29,000
January 02, 2026	30.82	30.03	30.03	30.82	29.56	35,027
December 31, 2025	29.95	29.36	29.36	30.42	28.93	27,500
December 30, 2025	31.7	31.64	31.64	32.54	31.25	42,518
December 29, 2025	29.97	30.12	30.12	30.36	29.3	67,000
December 23, 2025	29.28	29.89	29.89	29.89	28.75	25,623
December 22, 2025	28.8	28.73	28.73	28.81	28.45	24,600
December 19, 2025	27.56	28.07	28.07	28.19	27.56	4,736
December 18, 2025	27.57	27.28	27.28	27.63	27.05	25,800
December 17, 2025	27.28	27.81	27.81	28	27.28	20,922
December 16, 2025	26.51	26.59	26.59	26.66	26.25	9,926
December 15, 2025	26.62	26.64	26.64	26.78	26.25	31,122
December 12, 2025	27.09	25.88	25.88	27.09	25.5	24,862
December 11, 2025	26.25	26.58	26.58	26.95	26.17	15,100
December 10, 2025	25.52	25.93	25.93	25.93	25.25	9,002
December 09, 2025	24.75	25.53	25.53	25.53	24.75	13,400
December 08, 2025	24.5	24.36	24.36	24.5	24.2	6,800
December 05, 2025	24.66	24.55	24.55	24.94	24.4	11,145
December 04, 2025	24.15	23.99	23.99	24.15	23.8	9,981
December 03, 2025	24.69	24.57	24.57	24.71	24.35	7,000
December 02, 2025	24.57	24.68	24.68	24.72	24.09	14,741
December 01, 2025	24.1	24.36	24.36	24.76	23.95	23,700
November 28, 2025	23.11	23.42	23.42	23.84	23.11	19,000
November 27, 2025	22.39	22.48	22.48	22.48	22.34	3,400
November 26, 2025	21.87	22.35	22.35	22.4	21.8	13,300
November 25, 2025	21.55	21.52	21.52	21.6	21.38	7,900
November 24, 2025	20.98	21.59	21.59	21.59	20.98	8,500

Global X - Silver - ETF (HUZ.TO) TSX