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 (%)
Jan 31, 2022 0.7471 0.7471 0.7471 0.7471 2,230 -0.06(-6.86%)
Jan 28, 2022 0.8149 0.8149 0.8021 0.8021 8,859 +0.03(+3.31%)
Jan 27, 2022 0.7754 0.7764 0.7754 0.7764 7,967 +0.06(+8.76%)
Jan 26, 2022 0.7139 0.7139 0.7139 0.7139 14,252 +0.06(+9.95%)
Jan 25, 2022 0.6457 0.6493 0.6447 0.6493 8,150 -0.03(-5.02%)
Jan 24, 2022 0.6794 0.7201 0.6794 0.6837 23,639 +0.03(+4.38%)
Jan 21, 2022 0.6565 0.6565 0.6550 0.6550 14,354 +0.06(+9.55%)
Jan 20, 2022 0.5805 0.6003 0.5805 0.5979 6,122 +0.02(+3.05%)
Jan 19, 2022 0.6264 0.6264 0.5802 0.5802 6,751 -0.12(-17.71%)
Jan 18, 2022 0.6881 0.7050 0.6881 0.7050 2,027 +0.00(+0.33%)
Jan 14, 2022 0.7027 0 +0.02(+3.29%)
Jan 13, 2022 0.6803 0.6803 0.6803 0.6803 547 +0.02(+3.00%)
Jan 12, 2022 0.6757 0.6757 0.6604 0.6604 57,030 -0.04(-5.67%)
Jan 11, 2022 0.7001 0.7001 0.7001 0.7001 40 -0.06(-7.86%)
Jan 10, 2022 0.7598 0.7598 0.7598 0.7598 40 -0.02(-2.42%)
Jan 07, 2022 0.7787 0.7787 0.7787 0.7787 2,027 -0.01(-1.79%)
Jan 06, 2022 0.7863 0.7929 0.7862 0.7929 5,372 +0.06(+7.67%)
Jan 05, 2022 0.7364 0.7364 0.7364 0.7364 202 +0.03(+4.69%)
Jan 04, 2022 0.7034 0.7034 0.7034 0.7034 202 -0.00(-0.69%)
Jan 03, 2022 0.7082 0.7082 0.7082 0.7082 121 +0.03(+3.69%)
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%)
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.