Global X Silver Miners UCITS ETF - SILV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.4	28.78	28.78	28.91	28.3	44,633
September 04, 2025	28.29	28.15	28.15	28.52	28.06	74,677
September 03, 2025	28.21	28.69	28.69	28.69	28.1	117,893
September 02, 2025	28.25	28.05	28.05	28.25	27.81	149,030
September 01, 2025	27.89	28	28	28.09	27.25	112,725
August 29, 2025	26.45	26.72	26.72	26.72	26.2	60,939
August 28, 2025	26.31	26.04	26.04	26.4	26.01	50,125
August 27, 2025	26.07	25.84	25.84	26.07	25.49	42,232
August 26, 2025	26.31	26.03	26.03	26.53	25.53	117,032
August 22, 2025	25.22	25.88	25.88	25.95	24.82	23,486
August 21, 2025	24.66	25.07	25.07	25.25	24.44	14,787
August 20, 2025	24.29	24.67	24.67	24.74	24.2	26,353
August 19, 2025	24.82	24.54	24.54	25.3	24.45	40,215
August 18, 2025	25.25	24.88	24.88	25.29	24.86	6,221
August 15, 2025	25.17	25.28	25.28	25.28	24.93	8,874
August 14, 2025	25.51	24.98	24.98	25.51	24.94	28,126
August 13, 2025	25.79	25.18	25.18	25.79	25.16	20,198
August 12, 2025	25.5	25.34	25.34	25.5	25.05	32,633
August 11, 2025	25.1	25.08	25.08	25.19	24.47	28,984
August 08, 2025	25.01	25.24	25.24	25.47	25.01	37,434
August 07, 2025	24.12	24.81	24.81	24.99	24.12	35,819
August 06, 2025	23.66	23.7	23.7	23.75	23.41	42,293
August 05, 2025	22.79	23.22	23.22	23.22	22.59	30,339
August 04, 2025	22.17	22.55	22.55	22.69	22.06	36,339
August 01, 2025	22.09	22.13	22.13	22.29	21.6	12,310
July 31, 2025	22.49	21.99	21.99	22.49	21.88	54,976
July 30, 2025	22.5	22.55	22.55	23.22	22.5	24,324
July 29, 2025	22.7	22.61	22.61	22.72	22.44	22,413
July 28, 2025	23.25	22.62	22.62	23.25	22.47	14,070
July 25, 2025	23.24	23.05	23.05	23.9	22.98	12,189
July 24, 2025	23.66	23.44	23.44	23.67	23.12	16,865
July 23, 2025	23.79	23.78	23.78	23.9	23.7	16,070
July 22, 2025	23.29	23.64	23.64	23.64	23.08	27,026
July 21, 2025	22.74	23.38	23.38	23.47	22.59	28,996
July 18, 2025	22.79	22.48	22.48	22.89	22.48	21,803
July 17, 2025	22.75	22.5	22.5	22.85	22.35	39,625
July 16, 2025	22.89	22.96	22.96	23.3	22.52	26,174
July 15, 2025	23.46	22.95	22.95	23.63	22.94	32,286
July 14, 2025	23.8	23.68	23.68	24.02	23.61	100,147
July 11, 2025	22.57	23.64	23.64	23.64	22.57	71,651
July 10, 2025	22.65	22.54	22.54	22.73	22.29	38,817
July 09, 2025	22.22	22.37	22.37	22.41	21.97	58,161
July 08, 2025	22.9	22.16	22.16	23.48	22.07	38,361
July 07, 2025	22.67	22.82	22.82	22.9	22.19	37,913
July 04, 2025	22.86	22.67	22.67	22.86	22.64	4,279
July 03, 2025	22.66	22.66	22.66	22.75	22.33	48,633
July 02, 2025	22.6	22.32	22.32	22.61	22.32	56,391
July 01, 2025	22.54	22.38	22.38	22.74	22.34	86,672
June 30, 2025	22.19	22.04	22.04	22.21	21.78	40,067
June 27, 2025	22.47	21.87	21.87	22.47	21.64	17,998
June 26, 2025	22.26	22.2	22.2	22.28	21.98	71,890
June 25, 2025	21.84	21.83	21.83	21.92	21.76	8,562
June 24, 2025	21.93	21.9	21.9	22.04	21.42	51,991
June 23, 2025	22.04	22.35	22.35	22.45	21.79	17,710
June 20, 2025	21.97	22.05	22.05	22.43	21.97	17,933
June 19, 2025	22.36	22.3	22.3	22.42	22.21	9,261
June 18, 2025	22.86	22.64	22.64	22.91	22.54	49,627
June 17, 2025	22.63	22.64	22.64	22.84	22.41	34,689
June 16, 2025	22.69	22.6	22.6	22.78	22.5	81,343
June 13, 2025	22.46	22.6	22.6	22.69	22.16	41,420

Global X Silver Miners UCITS ETF (SILV.L) LSE