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 (%)
Jul 15, 2022 1.085 0 -0.04(-3.98%)
Jul 14, 2022 1.160 1.230 0.9944 1.130 25,092 +0.03(+2.73%)
Jul 13, 2022 1.140 1.140 0.8866 1.100 24,977 -0.03(-2.65%)
Jul 12, 2022 1.130 1.130 1.110 1.130 1,959 +0.03(+2.73%)
Jul 11, 2022 1.108 1.108 1.020 1.100 9,534 +0.05(+4.69%)
Jul 08, 2022 1.090 1.090 0.9900 1.051 14,336 +0.01(+0.54%)
Jul 07, 2022 1.040 1.060 1.030 1.045 9,231 +0.01(+0.99%)
Jul 06, 2022 1.020 1.120 1.009 1.035 12,255 -0.02(-1.44%)
Jul 05, 2022 0.9610 1.050 0.9490 1.050 15,946 +0.16(+17.67%)
Jul 01, 2022 1.020 1.022 0.8900 0.8923 12,359 -0.01(-0.75%)
Jun 30, 2022 0.9100 0.9980 0.8100 0.8990 24,464 -0.01(-1.53%)
Jun 29, 2022 0.9100 0.9420 0.8620 0.9130 16,962 +0.01(+1.50%)
Jun 28, 2022 0.8430 0.9190 0.7700 0.8995 23,335 +0.09(+11.49%)
Jun 27, 2022 0.8300 0.8300 0.7790 0.8068 31,455 -0.04(-4.52%)
Jun 24, 2022 0.9150 0.9210 0.8000 0.8450 51,644 -0.08(-9.01%)
Jun 23, 2022 0.9400 0.9720 0.7820 0.9287 113,319 +0.01(+0.95%)
Jun 22, 2022 0.9200 2.970 0.9200 0.9200 310,672 +0.30(+49.11%)
Jun 21, 2022 0.6170 0.6170 0.6170 0.6170 60 -0.02(-3.31%)
Jun 17, 2022 0.6259 0.6381 0.6259 0.6381 10,400 +0.01(+1.79%)
Jun 16, 2022 0.6269 0.6269 0.6269 0.6269 40 -0.00(-0.20%)
Jun 15, 2022 0.6254 0.6570 0.6254 0.6282 6,751 -0.04(-5.41%)
Jun 14, 2022 0.6595 0.6822 0.6595 0.6641 15,286 +0.03(+4.43%)
Jun 13, 2022 0.5727 0.6359 0.5727 0.6359 20,314 +0.09(+16.94%)
Jun 10, 2022 0.5421 0.5438 0.5421 0.5438 11,029 -0.06(-9.60%)
Jun 09, 2022 0.6015 0.6015 0.6015 0.6015 20 +0.04(+8.08%)
Jun 08, 2022 0.5559 0.5566 0.5559 0.5566 8,129 +0.00(+0.86%)
Jun 07, 2022 0.5598 0.5608 0.5519 0.5519 4,399 -0.00(-0.07%)
Jun 06, 2022 0.5523 0.5523 0.5523 0.5523 3,406 +0.02(+3.57%)
Jun 03, 2022 0.5184 0.5332 0.5184 0.5332 2,899 +0.02(+4.35%)
Jun 02, 2022 0.5110 0.5110 0.5110 0.5110 2,108 -0.10(-15.72%)
Jun 01, 2022 0.6063 0.6063 0.6063 0.6063 223 -0.02(-2.92%)
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%)
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.