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 (%)
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%)
Sep 01, 2021 0.6832 0.6832 0.6832 0.6832 1,439 +0.01(+1.31%)
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%)
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.