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 (%)
May 31, 2022 0.6246 0.6246 0.6246 0.6246 60 +0.03(+5.36%)
May 27, 2022 0.5928 0.5928 0.5928 0.5928 0 -0.01(-1.31%)
May 26, 2022 0.6006 0.6006 0.6006 0.6006 0 -0.01(-1.46%)
May 25, 2022 0.6190 0.6220 0.6095 0.6095 15,448 +0.01(+1.20%)
May 24, 2022 0.6023 0.6023 0.6023 0.6023 1,074 -0.01(-1.53%)
May 23, 2022 0.6117 0.6117 0.6117 0.6117 952 -0.01(-1.22%)
May 20, 2022 0.6323 0.6323 0.6192 0.6192 15,732 -0.01(-2.15%)
May 19, 2022 0.6323 0.6328 0.6175 0.6328 19,219 -0.06(-8.16%)
May 18, 2022 0.6841 0.7344 0.6476 0.6891 483,232 +0.04(+6.23%)
May 17, 2022 0.6487 0.6487 0.6487 0.6487 4,379 -0.03(-4.19%)
May 16, 2022 0.6771 0.6771 0.6771 0.6771 973 -0.01(-1.74%)
May 13, 2022 0.6738 0.6890 0.6738 0.6890 5,778 -0.08(-9.90%)
May 12, 2022 0.7275 0.7647 0.7275 0.7647 20,415 +0.06(+9.20%)
May 11, 2022 0.6531 0.7003 0.6531 0.7003 18,023 +0.00(+0.27%)
May 10, 2022 0.6526 0.6984 0.6526 0.6984 38,176 +0.05(+8.26%)
May 09, 2022 0.6772 0.6772 0.6452 0.6452 14,212 +0.06(+10.29%)
May 06, 2022 0.5894 0.5909 0.5849 0.5849 13,299 +0.02(+3.08%)
May 05, 2022 0.5675 0.5675 0.5675 0.5675 60 +0.05(+10.16%)
May 04, 2022 0.5151 0.5151 0.5151 0.5151 0 -0.03(-4.65%)
May 03, 2022 0.5403 0.5403 0.5403 0.5403 202 -0.04(-6.76%)
May 02, 2022 0.5657 0.5795 0.5657 0.5795 5,676 +0.02(+4.11%)
Apr 29, 2022 0.5566 0.5566 0.5566 0.5566 2,027 +0.01(+2.31%)
Apr 28, 2022 0.5416 0.5455 0.5416 0.5440 21,409 -0.03(-4.71%)
Apr 27, 2022 0.5510 0.5709 0.5510 0.5709 3,324 +0.01(+1.57%)
Apr 26, 2022 0.5559 0.5621 0.5440 0.5621 50,117 +0.02(+3.79%)
Apr 25, 2022 0.5416 0.5416 0.5416 0.5416 10,724 +0.05(+11.08%)
Apr 22, 2022 0.4876 0.4876 0.4876 0.4876 10,137 +0.05(+10.45%)
Apr 21, 2022 0.4415 0.4415 0.4415 0.4415 8,150 +0.03(+7.43%)
Apr 20, 2022 0.4193 0.4193 0.4109 0.4109 2,230 -0.00(-1.18%)
Apr 19, 2022 0.4094 0.4159 0.4094 0.4159 15,306 +0.02(+6.03%)
Apr 18, 2022 0.3922 0.3922 0.3922 0.3922 20 +0.01(+1.70%)
Apr 14, 2022 0.3857 0.3857 0.3857 0.3857 2,027 +0.00(+0.23%)
Apr 13, 2022 0.3850 0.3850 0.3848 0.3848 7,177 -0.03(-7.53%)
Apr 12, 2022 0.4161 0.4161 0.4161 0.4161 0 -0.01(-2.15%)
Apr 11, 2022 0.4253 0.4253 0.4253 0.4253 60 +0.00(+0.16%)
Apr 08, 2022 0.4246 0.4246 0.4246 0.4246 0 -0.02(-4.84%)
Apr 07, 2022 0.4462 0.4462 0.4462 0.4462 81 -0.01(-2.96%)
Apr 06, 2022 0.4533 0.4598 0.4533 0.4598 2,108 +0.00(+0.95%)
Apr 05, 2022 0.4554 0.4554 0.4554 0.4554 81 +0.03(+6.90%)
Apr 04, 2022 0.4261 0.4261 0.4261 0.4261 0 +0.00(+0.32%)
Apr 01, 2022 0.4429 0.4429 0.4247 0.4247 3,041 -0.03(-5.68%)
Mar 31, 2022 0.4503 0.4503 0.4503 0.4503 0 +0.01(+1.78%)
Mar 30, 2022 0.4474 0.4508 0.4355 0.4424 369,393 -0.01(-1.33%)
Mar 29, 2022 0.4484 0.4484 0.4484 0.4484 364 -0.01(-1.31%)
Mar 28, 2022 0.4544 0.4544 0.4544 0.4544 0 +0.03(+8.04%)
Mar 25, 2022 0.4206 0.4206 0.4206 0.4206 0 +0.00(+0.23%)
Mar 24, 2022 0.4196 0.4196 0.4196 0.4196 162 -0.00(-0.35%)
Mar 23, 2022 0.4211 0.4211 0.4211 0.4211 182 -0.02(-3.75%)
Mar 22, 2022 0.4375 0.4375 0.4375 0.4375 0 +0.01(+3.45%)
Mar 21, 2022 0.4229 0.4229 0.4229 0.4229 1,662 -0.02(-4.28%)
Mar 18, 2022 0.4418 0.4418 0.4418 0.4418 2,027 +0.01(+2.53%)
Mar 17, 2022 0.4113 0.4309 0.4113 0.4309 17,658 -0.02(-5.40%)
Mar 16, 2022 0.4555 0.4555 0.4555 0.4555 20 -0.00(-0.25%)
Mar 15, 2022 0.4566 0.4566 0.4566 0.4566 20 -0.02(-3.59%)
Mar 14, 2022 0.4479 0.4737 0.4479 0.4737 2,047 +0.04(+8.65%)
Mar 11, 2022 0.4360 0.4360 0.4360 0.4360 2,027 +0.02(+3.64%)
Mar 10, 2022 0.4350 0.4350 0.4207 0.4207 5,271 -0.03(-6.31%)
Mar 09, 2022 0.4750 0.4789 0.4490 0.4490 20,497 +0.01(+1.79%)
Mar 08, 2022 0.4395 0.4411 0.4365 0.4411 4,379 -0.02(-3.65%)
Mar 07, 2022 0.4578 0.4578 0.4578 0.4578 60 -0.01(-2.15%)
Mar 04, 2022 0.4644 0.4679 0.4644 0.4679 2,331 -0.02(-4.86%)
Mar 03, 2022 0.4918 0.4918 0.4918 0.4918 0 -0.00(-0.21%)
Mar 02, 2022 0.4928 0.4928 0.4928 0.4928 0 +0.00(+0.44%)
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.