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 (%)
Feb 28, 2022 0.5567 0.5567 0.5567 0.5567 101 -0.01(-1.27%)
Feb 25, 2022 0.5638 0.5638 0.5638 0.5638 2,027 +0.02(+2.80%)
Feb 24, 2022 0.5865 0.5865 0.5485 0.5485 13,097 -0.01(-1.46%)
Feb 23, 2022 0.5736 0.5736 0.5490 0.5566 29,519 -0.04(-6.18%)
Feb 22, 2022 0.5736 0.5933 0.5672 0.5933 28,039 +0.01(+1.95%)
Feb 18, 2022 0.5820 0 +0.03(+4.88%)
Feb 17, 2022 0.5608 0.5608 0.5416 0.5549 205,781 -0.01(-2.49%)
Feb 16, 2022 0.5791 0.5820 0.5691 0.5691 204,707 -0.03(-4.25%)
Feb 15, 2022 0.6195 0.6195 0.5944 0.5944 14,252 +0.00(+0.20%)
Feb 14, 2022 0.6087 0.6087 0.5931 0.5932 16,158 -0.02(-2.97%)
Feb 11, 2022 0.6185 0.6185 0.6113 0.6113 28,789 -0.08(-11.37%)
Feb 10, 2022 0.6898 0.6898 0.6898 0.6898 223 +0.03(+4.52%)
Feb 09, 2022 0.6600 0.6600 0.6600 0.6600 60 -0.00(-0.28%)
Feb 08, 2022 0.6703 0.6703 0.6619 0.6619 2,047 -0.03(-3.82%)
Feb 07, 2022 0.6881 0.6881 0.6881 0.6881 1,277 -0.07(-9.75%)
Feb 04, 2022 0.7625 0.7625 0.7625 0.7625 2,027 -0.01(-1.73%)
Feb 03, 2022 0.7760 0.7760 0.7760 0.7760 0 +0.04(+5.23%)
Feb 02, 2022 0.7374 0.7374 0.7374 0.7374 20 +0.02(+2.95%)
Feb 01, 2022 0.7163 0.7163 0.7163 0.7163 223 -0.03(-4.12%)
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%)
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.