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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.65	49.93	49.93	50.98	49.06	172,298
February 19, 2026	48.76	49.24	49.24	49.77	47.88	198,634
February 18, 2026	47.79	48.64	48.64	48.79	47.68	200,461
February 17, 2026	47.39	46.63	46.63	47.46	45.25	223,973
February 16, 2026	48.6	48.43	48.43	48.88	48.2	253,251
February 13, 2026	47.37	48.81	48.81	48.99	46.71	132,374
February 12, 2026	50.33	47.92	47.92	50.61	47.92	203,091
February 11, 2026	50.24	49.77	49.77	51.29	48.82	170,844
February 10, 2026	49	49.39	49.39	49.7	48.82	286,133
February 09, 2026	48.11	49.48	49.48	49.58	47.66	161,620
February 06, 2026	44.06	46.47	46.47	47.19	43.93	242,951
February 05, 2026	46.27	44.86	44.86	46.79	44.24	429,411
February 04, 2026	49.78	46.94	46.94	49.88	46.68	293,337
February 03, 2026	48.51	48.29	48.29	49.01	47.13	370,809
February 02, 2026	42.84	44.74	44.74	46.58	42.45	488,980
January 30, 2026	49.63	48.15	48.15	50.33	45.54	929,174
January 29, 2026	56.9	53.06	53.06	56.93	51.68	382,812
January 28, 2026	55.77	54.65	54.65	56.31	54.27	273,158
January 27, 2026	56	53.3	53.3	56	52.05	342,745
January 26, 2026	56.95	56.73	56.73	57.97	56.5	562,684
January 23, 2026	53.35	53.91	53.91	54.12	52.61	254,762
January 22, 2026	49.83	52.57	52.57	52.75	49.41	179,234
January 21, 2026	51.43	50.44	50.44	51.8	49.39	248,175
January 20, 2026	50.55	50.12	50.12	50.84	49.12	189,240
January 19, 2026	48.63	49.58	49.58	49.65	48.49	188,350
January 16, 2026	46.72	46.77	46.77	46.86	45.25	314,706
January 15, 2026	45.31	46.03	46.03	46.22	44.74	199,045
January 14, 2026	46.71	46.05	46.05	47.14	45.55	229,716
January 13, 2026	45.67	46.47	46.47	47	45.51	202,410
January 12, 2026	44.94	46.08	46.08	46.15	44.72	186,458
January 09, 2026	42.07	43.25	43.25	43.59	42	166,288
January 08, 2026	41.72	41.72	41.72	41.91	40.96	166,157
January 07, 2026	42.76	41.63	41.63	42.86	40.65	175,472
January 06, 2026	41.76	42.78	42.78	42.8	41.31	163,859
January 05, 2026	41.31	42.08	42.08	42.65	40.57	250,267
January 02, 2026	41.55	39.02	39.02	41.94	39.02	174,489
December 31, 2025	40.13	40.11	40.11	40.24	39.85	80,766
December 30, 2025	41.21	41.36	41.36	42	40.85	137,513
December 29, 2025	42.28	41.03	41.03	42.55	40.01	253,102
December 24, 2025	41.65	42.11	42.11	42.15	41.65	13,320
December 23, 2025	42.41	41.62	41.62	42.72	41.13	159,717
December 22, 2025	41.53	42.2	42.2	42.56	41.36	98,402
December 19, 2025	39.02	40.35	40.35	40.63	38.88	99,923
December 18, 2025	39.31	39.59	39.59	39.69	38.7	98,411
December 17, 2025	39.28	38.92	38.92	39.87	38.77	160,905
December 16, 2025	38.35	38.69	38.69	39.33	38.06	117,445
December 15, 2025	40.11	38.87	38.87	40.6	38.87	119,974
December 12, 2025	39.8	38.96	38.96	40.74	38.77	173,396
December 11, 2025	37.67	39.4	39.4	39.4	37.57	111,316
December 10, 2025	37.37	37.32	37.32	37.43	36.72	107,118
December 09, 2025	35.43	37.23	37.23	37.35	35.2	78,315
December 08, 2025	36.22	35.86	35.86	36.44	35.39	81,081
December 05, 2025	36.53	36.32	36.32	37.23	36.24	126,559
December 04, 2025	36.1	36.09	36.09	36.15	35.56	102,398
December 03, 2025	36.84	36.76	36.76	37.46	36.42	65,530
December 02, 2025	36.71	35.74	35.74	37	35.39	169,400
December 01, 2025	37.22	37.28	37.28	37.76	36.42	240,424
November 28, 2025	35.4	36.76	36.76	36.8	35.24	122,550
November 27, 2025	35.1	34.99	34.99	35.1	34.64	91,161
November 26, 2025	33.19	34.14	34.14	34.19	33.19	126,749

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