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 (%)
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%)
Mar 01, 2022 0.4907 0.4907 0.4907 0.4907 0 -0.07(-11.85%)
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%)
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.