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 (%)
Dec 31, 2021 0.6792 0.6830 0.6792 0.6830 2,027 -0.01(-1.63%)
Dec 30, 2021 0.6943 0.6943 0.6943 0.6943 0 -0.03(-3.49%)
Dec 29, 2021 0.7194 0.7194 0.7194 0.7194 0 +0.03(+5.08%)
Dec 28, 2021 0.6846 0.6846 0.6846 0.6846 101 +0.00(+0.64%)
Dec 27, 2021 0.6782 0.6803 0.6743 0.6803 50,887 +0.02(+2.36%)
Dec 23, 2021 0.6659 0.6659 0.6646 0.6646 2,149 -0.02(-2.37%)
Dec 22, 2021 0.6808 0.6808 0.6808 0.6808 608 -0.02(-3.42%)
Dec 21, 2021 0.7049 0.7049 0.7049 0.7049 1,297 -0.03(-4.69%)
Dec 20, 2021 0.7396 0.7396 0.7396 0.7396 162 +0.01(+1.06%)
Dec 17, 2021 0.7019 0.7319 0.7019 0.7319 4,115 +0.01(+1.36%)
Dec 16, 2021 0.7334 0.7334 0.7220 0.7220 4,399 -0.10(-12.28%)
Dec 15, 2021 0.8591 0.8591 0.8231 0.8231 3,000 +0.02(+2.69%)
Dec 14, 2021 0.7645 0.8015 0.7645 0.8015 17,253 +0.04(+5.32%)
Dec 13, 2021 0.7552 0.7611 0.7552 0.7611 3,041 -0.01(-0.84%)
Dec 10, 2021 0.7675 0.7675 0.7675 0.7675 6,082 +0.02(+3.04%)
Dec 09, 2021 0.7449 0.7449 0.7449 0.7449 11,211 +0.05(+6.84%)
Dec 08, 2021 0.6901 0.6972 0.6901 0.6972 5,838 -0.00(-0.48%)
Dec 07, 2021 0.6945 0.7053 0.6945 0.7005 9,508 -0.03(-4.68%)
Dec 06, 2021 0.7867 0.7867 0.7349 0.7349 3,588 -0.02(-2.92%)
Dec 03, 2021 0.7645 0.7655 0.7566 0.7570 48,738 +0.01(+1.06%)
Dec 02, 2021 0.7491 0.7491 0.7491 0.7491 405 +0.01(+0.91%)
Dec 01, 2021 0.7330 0.7423 0.7423 0.7423 13,482 +0.07(+11.05%)
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%)
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.