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 (%)
Aug 31, 2021 0.6744 0.6744 0.6744 0.6744 121 -0.02(-2.78%)
Aug 30, 2021 0.6866 0.6937 0.6859 0.6937 29,843 +0.02(+2.50%)
Aug 27, 2021 0.6787 0.6797 0.6768 0.6768 6,143 -0.08(-10.53%)
Aug 26, 2021 0.7564 0.7564 0.7564 0.7564 1,013 +0.01(+1.55%)
Aug 25, 2021 0.7449 0.7449 0.7449 0.7449 283 +0.02(+3.30%)
Aug 24, 2021 0.7211 0.7211 0.7211 0.7211 364 -0.01(-1.22%)
Aug 23, 2021 0.7300 0.7300 0.7300 0.7300 40 -0.11(-13.25%)
Aug 20, 2021 0.8415 0.8415 0.8415 0.8415 2,615 -0.00(-0.10%)
Aug 19, 2021 0.8423 0.8423 0.8423 0.8423 0 +0.04(+5.13%)
Aug 18, 2021 0.8012 0.8012 0.8012 0.8012 0 +0.04(+5.16%)
Aug 17, 2021 0.7619 0.7619 0.7619 0.7619 6,589 +0.04(+5.62%)
Aug 16, 2021 0.7214 0.7214 0.7214 0.7214 324 +0.02(+3.10%)
Aug 13, 2021 0.6975 0.6997 0.6975 0.6997 6,386 -0.03(-4.18%)
Aug 12, 2021 0.7302 0.7302 0.7302 0.7302 304 +0.03(+4.21%)
Aug 11, 2021 0.7007 0.7007 0.7007 0.7007 405 -0.05(-6.95%)
Aug 10, 2021 0.7512 0.7531 0.7512 0.7531 11,454 +0.01(+1.52%)
Aug 09, 2021 0.7418 0.7418 0.7418 0.7418 16,563 +0.05(+7.39%)
Aug 06, 2021 0.6969 0.6969 0.6908 0.6908 6,832 +0.02(+3.59%)
Aug 05, 2021 0.6668 0.6668 0.6668 0.6668 11,657 +0.01(+1.01%)
Aug 04, 2021 0.6602 0.6602 0.6602 0.6602 0 +0.02(+3.29%)
Aug 03, 2021 0.6481 0.6481 0.6392 0.6392 7,014 -0.01(-1.90%)
Aug 02, 2021 0.6516 0.6516 0.6516 0.6516 6,609 +0.01(+2.05%)
Jul 30, 2021 0.6385 0.6385 0.6385 0.6385 2,027 +0.01(+1.79%)
Jul 29, 2021 0.6272 0.6272 0.6272 0.6272 1,824 -0.04(-6.68%)
Jul 28, 2021 0.6721 0.6721 0.6721 0.6721 1,013 -0.04(-6.00%)
Jul 27, 2021 0.7019 0.7150 0.7019 0.7150 7,420 +0.01(+1.76%)
Jul 26, 2021 0.7026 0.7026 0.7026 0.7026 669 -0.03(-3.99%)
Jul 23, 2021 0.7318 0.7318 0.7318 0.7318 2,027 +0.01(+1.83%)
Jul 22, 2021 0.7187 0.7187 0.7187 0.7187 2,838 +0.01(+1.46%)
Jul 21, 2021 0.7083 0.7083 0.7083 0.7083 20,780 -0.06(-8.31%)
Jul 20, 2021 0.7810 0.7810 0.7725 0.7725 8,109 +0.00(+0.07%)
Jul 19, 2021 0.7443 0.7719 0.7443 0.7719 20,497 +0.08(+11.07%)
Jul 16, 2021 0.6950 0.6950 0.6950 0.6950 14,354 +0.05(+7.66%)
Jul 15, 2021 0.6455 0.6455 0.6455 0.6455 8,129 +0.01(+1.50%)
Jul 14, 2021 0.6360 0.6360 0.6360 0.6360 40 -0.01(-1.07%)
Jul 13, 2021 0.6428 0.6428 0.6428 0.6428 8,271 +0.00(+0.26%)
Jul 12, 2021 0.6412 0.6412 0.6412 0.6412 8,494 +0.02(+4.04%)
Jul 09, 2021 0.6163 0.6163 0.6163 0.6163 2,027 -0.04(-5.80%)
Jul 08, 2021 0.6062 0.6542 0.6062 0.6542 6,589 +0.04(+7.29%)
Jul 07, 2021 0.6098 0.6098 0.6098 0.6098 0 +0.01(+1.33%)
Jul 06, 2021 0.6018 0.6018 0.6018 0.6018 0 +0.02(+2.87%)
Jul 02, 2021 0.5850 0.5850 0.5850 0.5850 2,027 -0.02(-3.52%)
Jul 01, 2021 0.6064 0.6064 0.6064 0.6064 81 +0.00(+0.80%)
Jun 30, 2021 0.6016 0.6016 0.6016 0.6016 0 -0.04(-5.71%)
Jun 29, 2021 0.6380 0.6380 0.6380 0.6380 0 +0.01(+2.32%)
Jun 28, 2021 0.6236 0.6236 0.6236 0.6236 547 +0.02(+4.09%)
Jun 25, 2021 0.5990 0.5990 0.5990 0.5990 2,027 +0.01(+2.17%)
Jun 24, 2021 0.5863 0.5863 0.5863 0.5863 141 -0.00(-0.49%)
Jun 23, 2021 0.5893 0.5893 0.5893 0.5893 20 -0.00(-0.21%)
Jun 22, 2021 0.5905 0.5905 0.5905 0.5905 0 +0.01(+1.04%)
Jun 21, 2021 0.5844 0.5844 0.5844 0.5844 101 -0.00(-0.03%)
Jun 18, 2021 0.5846 0.5846 0.5846 0.5846 0 +0.05(+8.74%)
Jun 17, 2021 0.5376 0.5376 0.5376 0.5376 4,054 +0.03(+6.51%)
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.