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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	20.06	19.73	19.73	20.06	19.32	26,800
October 01, 2025	20.08	20.03	20.03	20.17	20	4,800
September 30, 2025	19.5	19.74	19.74	19.75	19.48	5,047
September 29, 2025	19.82	19.85	19.85	19.94	19.8	2,409
September 26, 2025	19.25	19.58	19.58	19.79	19.25	6,532
September 25, 2025	18.92	19.18	19.18	19.18	18.78	6,700
September 24, 2025	18.78	18.53	18.53	18.78	18.53	9,121
September 23, 2025	18.87	18.65	18.65	18.87	18.65	3,200
September 22, 2025	18.45	18.72	18.72	18.73	18.4	8,411
September 19, 2025	17.87	18.25	18.25	18.3	17.87	15,400
September 18, 2025	17.71	17.76	17.76	17.78	17.63	8,300
September 17, 2025	17.82	17.71	17.71	17.86	17.51	7,708
September 16, 2025	18.3	18.06	18.06	18.3	18	12,400
September 15, 2025	18	18.21	18.21	18.21	18	8,400
September 12, 2025	18	18.05	18.05	18.07	17.99	3,300
September 11, 2025	17.55	17.75	17.75	17.75	17.55	4,333
September 10, 2025	17.55	17.58	17.58	17.58	17.53	7,799
September 09, 2025	17.62	17.46	17.46	17.62	17.4	3,311
September 08, 2025	17.71	17.67	17.67	17.82	17.64	7,803
September 05, 2025	17.67	17.5	17.5	17.67	17.5	427
September 04, 2025	17.56	17.44	17.44	17.56	17.44	4,041
September 03, 2025	17.68	17.66	17.66	17.8	17.58	3,336
September 02, 2025	17.38	17.55	17.55	17.59	17.31	7,744
August 29, 2025	16.79	17.1	17.1	17.18	16.79	4,900
August 28, 2025	16.75	16.73	16.73	16.75	16.7	2,091
August 27, 2025	16.4	16.49	16.49	16.5	16.4	2,600
August 26, 2025	16.44	16.49	16.49	16.49	16.44	4,812
August 25, 2025	16.48	16.48	16.48	16.6	16.48	1,500
August 22, 2025	16.22	16.61	16.61	16.67	16.21	11,813
August 21, 2025	16.22	16.26	16.26	16.26	16.22	1,222
August 20, 2025	16.08	16.14	16.14	16.15	16.08	1,600
August 19, 2025	16.2	15.91	15.91	16.2	15.91	3,221
August 18, 2025	16.3	16.29	16.29	16.3	16.29	1,507
August 15, 2025	16.19	16.24	16.24	16.24	16.19	2,300
August 14, 2025	16.32	16.27	16.27	16.32	16.18	4,407
August 13, 2025	16.49	16.48	16.48	16.49	16.47	304
August 12, 2025	16.13	16.19	16.19	16.19	16.13	3,700
August 11, 2025	16.17	16.11	16.11	16.24	16.11	4,447
August 08, 2025	16.45	16.41	16.41	16.47	16.41	3,531
August 07, 2025	16.48	16.42	16.42	16.52	16.33	7,000
August 06, 2025	16.17	16.21	16.19	16.21	16.16	2,997
August 05, 2025	16	16.15	16.15	16.18	16	4,287
August 01, 2025	15.91	15.82	15.82	15.91	15.75	5,400
July 31, 2025	15.65	15.71	15.71	15.71	15.6	2,600
July 30, 2025	16.05	15.77	15.77	16.12	15.75	6,700
July 29, 2025	16.32	16.37	16.37	16.37	16.32	804
July 28, 2025	16.38	16.36	16.36	16.38	16.3	5,600
July 25, 2025	16.66	16.37	16.37	16.69	16.3	14,400
July 24, 2025	16.73	16.78	16.78	16.8	16.69	4,531
July 23, 2025	16.96	16.91	16.91	17.01	16.85	6,323
July 22, 2025	16.92	16.92	16.92	16.92	16.7	5,100
July 21, 2025	16.7	16.75	16.75	16.8	16.7	8,055
July 18, 2025	16.45	16.45	16.45	16.45	16.45	500
July 17, 2025	16.17	16.42	16.42	16.42	16.17	9,200
July 16, 2025	16.28	16.27	16.27	16.31	16.2	2,537
July 15, 2025	16.43	16.28	16.28	16.43	16.2	6,418
July 14, 2025	16.67	16.4	16.4	16.67	16.4	5,038
July 11, 2025	16.45	16.71	16.71	16.72	16.4	3,700
July 10, 2025	15.86	16.07	16.07	16.07	15.76	6,100
July 09, 2025	15.64	15.63	15.63	15.64	15.63	847

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