Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Prime Junior Silver Miners -2X ETF (NY: SINV )

1.085 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.6580 0.6684 0.6580 0.6684 41,359 +0.01(+0.97%)
Nov 29, 2021 0.6620 0.6620 0.6620 0.6620 2,939 +0.00(+0.16%)
Nov 26, 2021 0.6609 0.6609 0.6609 0.6609 3,568 +0.04(+7.11%)
Nov 24, 2021 0.6402 0.6424 0.6170 0.6170 11,677 -0.02(-3.27%)
Nov 23, 2021 0.6379 0.6379 0.6379 0.6379 1,642 +0.02(+3.08%)
Nov 22, 2021 0.6188 0.6188 0.6188 0.6188 810 +0.02(+3.20%)
Nov 19, 2021 0.5702 0.5996 0.5702 0.5996 19,138 +0.03(+4.38%)
Nov 18, 2021 0.5745 0.5745 0.5745 0.5745 810 +0.02(+3.22%)
Nov 17, 2021 0.5465 0.5565 0.5465 0.5565 2,047 -0.01(-1.56%)
Nov 16, 2021 0.5539 0.5653 0.5539 0.5653 6,548 +0.02(+3.10%)
Nov 15, 2021 0.5475 0.5484 0.5484 0.5484 2,047 +0.00(+0.83%)
Nov 12, 2021 0.5439 0.5439 0.5439 0.5439 0 -0.01(-1.33%)
Nov 11, 2021 0.5512 0.5512 0.5512 0.5512 20 -0.03(-5.46%)
Nov 10, 2021 0.5653 0.5830 0.5830 17,293 -0.02(-2.76%)
Nov 09, 2021 0.6338 0.6338 0.5996 0.5996 14,597 -0.01(-1.34%)
Nov 08, 2021 0.6023 0.6077 0.6023 0.6077 4,277 -0.02(-2.82%)
Nov 05, 2021 0.6506 0.6506 0.6254 0.6254 5,332 -0.04(-6.68%)
Nov 04, 2021 0.6461 0.6701 0.6461 0.6701 125,699 +0.01(+1.54%)
Nov 03, 2021 0.6639 0.6639 0.6600 0.6600 12,184 -0.01(-0.81%)
Nov 02, 2021 0.6653 0.6653 0.6653 0.6653 20 +0.02(+3.34%)
Nov 01, 2021 0.6550 0.6597 0.6438 0.6438 0 -0.02(-2.41%)
Oct 29, 2021 0.6575 0.6597 0.6545 0.6597 12,204 +0.03(+5.44%)
Oct 28, 2021 0.6257 0.6257 0.6257 0.6257 0 +0.01(+1.85%)
Oct 27, 2021 0.6013 0.6143 0.6013 0.6143 8,129 +0.01(+1.26%)
Oct 26, 2021 0.6092 0.6067 0 +0.00(+0.81%)
Oct 25, 2021 0.5988 0.6018 0.5978 0.6018 10,278 -0.03(-4.99%)
Oct 22, 2021 0.5958 0.6344 0.5958 0.6334 19,969 -0.01(-2.23%)
Oct 21, 2021 0.6511 0.6511 0.6478 0.6478 5,473 +0.01(+0.89%)
Oct 20, 2021 0.6284 0.6452 0.6284 0.6421 6,487 -0.04(-6.07%)
Oct 19, 2021 0.6634 0.6910 0.6634 0.6836 14,739 -0.02(-2.73%)
Oct 18, 2021 0.6812 0.7028 0.6812 0.7028 21,632 +0.02(+3.51%)
Oct 15, 2021 0.6915 0.6915 0.6728 0.6790 16,827 +0.02(+3.03%)
Oct 14, 2021 0.6565 0.6590 0.6565 0.6590 8,190 -0.03(-4.29%)
Oct 13, 2021 0.7404 0.7404 0.6841 0.6885 17,030 -0.07(-8.98%)
Oct 12, 2021 0.7660 0.7660 0.7564 0.7564 4,460 -0.04(-4.49%)
Oct 11, 2021 0.7591 0.7920 0.7591 0.7920 24,977 +0.01(+1.05%)
Oct 08, 2021 0.7838 0.7838 0.7838 0.7838 2,027 -0.02(-2.09%)
Oct 07, 2021 0.8005 0.8005 0.8005 0.8005 1,033 -0.02(-2.89%)
Oct 06, 2021 0.8243 0.8243 0.8243 0.8243 0 -0.02(-2.78%)
Oct 05, 2021 0.8479 0.8479 0.8479 0.8479 1,175 -0.00(-0.18%)
Oct 04, 2021 0.8543 0.8543 0.8494 0.8494 25,646 +0.01(+0.72%)
Oct 01, 2021 0.8433 0.8433 0.8433 0.8433 0 -0.00(-0.15%)
Sep 30, 2021 0.8543 0.8543 0.8446 0.8446 37,730 -0.05(-5.36%)
Sep 29, 2021 0.8582 0.8924 0.8582 0.8924 11,150 +0.06(+7.76%)
Sep 28, 2021 0.8306 0.8306 0.8233 0.8281 29,498 +0.02(+1.90%)
Sep 27, 2021 0.8257 0.8257 0.8127 0.8127 36,574 -0.01(-1.22%)
Sep 24, 2021 0.8227 0.8227 0.8227 0.8227 2,027 +0.02(+2.19%)
Sep 23, 2021 0.8051 0.8051 0.8051 0.8051 1,115 +0.03(+3.28%)
Sep 22, 2021 0.7796 0.7796 0.7796 0.7796 2,574 -0.01(-1.53%)
Sep 21, 2021 0.7867 0.7917 0.7867 0.7917 9,792 -0.01(-0.89%)
Sep 20, 2021 0.7987 0.7987 0.7987 0.7987 1,013 +0.03(+4.04%)
Sep 17, 2021 0.7677 0.7677 0.7677 0.7677 2,027 +0.02(+2.34%)
Sep 16, 2021 0.7680 0.7680 0.7502 0.7502 4,663 +0.06(+9.23%)
Sep 15, 2021 0.6868 0.6868 0.6868 0.6868 0 -0.00(-0.42%)
Sep 14, 2021 0.6897 0.6897 0.6897 0.6897 324 -0.00(-0.60%)
Sep 13, 2021 0.6938 0.6938 0.6938 0.6938 60 -0.04(-5.46%)
Sep 10, 2021 0.7339 0.7339 0.7339 0.7339 2,027 +0.02(+2.88%)
Sep 09, 2021 0.6881 0.7134 0.6881 0.7134 2,027 +0.01(+2.03%)
Sep 08, 2021 0.6992 0.6992 0.6992 0.6992 15,205 +0.02(+2.56%)
Sep 07, 2021 0.6713 0.6817 0.6703 0.6817 28,870 +0.04(+6.67%)
Sep 03, 2021 0.6343 0.6391 0.6343 0.6391 7,318 -0.05(-7.24%)
Sep 02, 2021 0.6891 0.6891 0.6890 0.6890 5,250 +0.01(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.