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: SILX )

1.750 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 13, 2023 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 13, 2023 1.750 0 +0.00(+0.00%)
Jul 12, 2023 1.830 1.870 1.685 1.750 738,349 -0.03(-1.69%)
Jul 11, 2023 1.770 1.860 1.750 1.780 75,806 +0.03(+1.71%)
Jul 10, 2023 1.740 1.815 1.740 1.750 373,024 -0.01(-0.57%)
Jul 07, 2023 1.690 1.780 1.690 1.760 102,197 +0.03(+1.73%)
Jul 06, 2023 1.750 1.760 1.690 1.730 151,103 -0.02(-1.14%)
Jul 05, 2023 1.760 1.780 1.651 1.750 328,356 -0.03(-1.69%)
Jul 03, 2023 1.830 1.890 1.680 1.780 388,053 -0.05(-2.73%)
Jun 30, 2023 1.820 1.850 1.810 1.830 61,879 +0.00(+0.00%)
Jun 29, 2023 1.810 1.835 1.770 1.830 29,809 +0.00(+0.00%)
Jun 28, 2023 1.920 1.920 1.800 1.830 64,356 -0.09(-4.69%)
Jun 27, 2023 1.970 1.970 1.810 1.920 99,789 +0.03(+1.59%)
Jun 26, 2023 1.860 1.900 1.810 1.890 57,867 +0.03(+1.61%)
Jun 23, 2023 1.880 1.880 1.750 1.860 115,633 +0.06(+3.33%)
Jun 22, 2023 1.830 1.830 1.740 1.800 97,091 -0.02(-1.10%)
Jun 21, 2023 1.840 1.850 1.771 1.820 60,217 -0.02(-1.09%)
Jun 20, 2023 1.930 1.940 1.820 1.840 161,130 -0.13(-6.60%)
Jun 16, 2023 2.000 2.020 1.950 1.970 154,644 +0.01(+0.51%)
Jun 15, 2023 1.900 1.970 1.899 1.960 86,777 +0.01(+0.51%)
Jun 14, 2023 2.030 2.030 1.890 1.950 138,514 -0.04(-2.01%)
Jun 13, 2023 2.030 2.070 1.970 1.990 38,849 +0.00(+0.01%)
Jun 12, 2023 1.970 1.992 1.920 1.990 130,920 -0.03(-1.50%)
Jun 09, 2023 2.090 2.090 2.000 2.020 58,035 -0.08(-3.72%)
Jun 08, 2023 2.070 2.120 2.050 2.098 84,533 +0.07(+3.35%)
Jun 07, 2023 2.140 2.185 2.030 2.030 106,859 -0.07(-3.33%)
Jun 06, 2023 2.090 2.100 2.010 2.100 135,192 +0.02(+0.96%)
Jun 05, 2023 2.100 2.130 2.060 2.080 90,167 +0.00(+0.00%)
Jun 02, 2023 2.180 2.180 2.040 2.080 126,884 -0.07(-3.26%)
Jun 01, 2023 2.020 2.170 2.018 2.150 152,731 +0.19(+9.69%)
May 31, 2023 1.970 2.018 1.910 1.960 188,481 +0.01(+0.51%)
May 30, 2023 2.000 2.000 1.900 1.950 85,637 +0.00(+0.00%)
May 26, 2023 2.020 2.020 1.920 1.950 129,255 +0.02(+1.04%)
May 25, 2023 2.000 2.000 1.920 1.930 178,672 -0.12(-5.85%)
May 24, 2023 2.100 2.100 2.009 2.050 236,568 -0.09(-4.21%)
May 23, 2023 2.110 2.170 2.070 2.140 83,543 +0.00(+0.00%)
May 22, 2023 2.190 2.190 2.130 2.140 73,145 -0.04(-1.83%)
May 19, 2023 2.200 2.240 2.150 2.180 93,715 +0.00(+0.00%)
May 18, 2023 2.170 2.230 2.100 2.180 208,433 -0.06(-2.68%)
May 17, 2023 2.260 2.270 2.150 2.240 97,581 -0.01(-0.44%)
May 16, 2023 2.320 2.340 2.220 2.250 83,450 -0.09(-3.85%)
May 15, 2023 2.330 2.400 2.325 2.340 40,584 +0.04(+1.74%)
May 12, 2023 2.280 2.350 2.270 2.300 88,889 +0.03(+1.32%)
May 11, 2023 2.490 2.520 2.270 2.270 304,548 -0.28(-10.98%)
May 10, 2023 2.710 2.730 2.510 2.550 127,240 -0.18(-6.59%)
May 09, 2023 2.710 2.730 2.650 2.730 59,857 -0.01(-0.36%)
May 08, 2023 2.710 2.780 2.690 2.740 50,756 +0.03(+1.15%)
May 05, 2023 2.580 2.720 2.510 2.709 249,392 -0.01(-0.41%)
May 04, 2023 2.700 2.860 2.650 2.720 273,122 +0.08(+3.03%)
May 03, 2023 2.610 2.700 2.590 2.640 83,373 -0.01(-0.38%)
May 02, 2023 2.550 2.690 2.450 2.650 139,759 +0.14(+5.58%)
May 01, 2023 2.680 2.700 2.510 2.510 96,839 -0.05(-1.95%)
Apr 28, 2023 2.590 2.610 2.520 2.560 90,309 -0.02(-0.78%)
Apr 27, 2023 2.500 2.620 2.460 2.580 93,550 +0.04(+1.57%)
Apr 26, 2023 2.610 2.640 2.495 2.540 87,381 -0.03(-1.17%)
Apr 25, 2023 2.620 2.650 2.460 2.570 146,596 -0.05(-1.91%)
Apr 24, 2023 2.640 2.640 2.555 2.620 58,206 +0.01(+0.38%)
Apr 21, 2023 2.670 2.690 2.560 2.610 109,742 -0.09(-3.33%)
Apr 20, 2023 2.710 2.850 2.690 2.700 91,220 -0.03(-1.10%)
Apr 19, 2023 2.800 2.820 2.670 2.730 165,469 -0.14(-4.82%)
Apr 18, 2023 2.880 2.950 2.800 2.868 107,235 +0.02(+0.64%)
Apr 17, 2023 2.930 2.930 2.730 2.850 144,333 -0.12(-4.04%)
Apr 14, 2023 3.170 3.170 2.830 2.970 325,424 -0.18(-5.71%)
Apr 13, 2023 3.060 3.200 3.030 3.150 271,805 +0.18(+6.06%)
Apr 12, 2023 2.990 3.000 2.870 2.970 108,916 +0.07(+2.41%)
Apr 11, 2023 2.920 2.970 2.865 2.900 256,683 +0.09(+3.20%)
Apr 10, 2023 2.830 2.830 2.690 2.810 153,138 -0.04(-1.40%)
Apr 06, 2023 2.810 2.850 2.700 2.850 114,379 +0.06(+2.15%)
Apr 05, 2023 2.930 2.970 2.750 2.790 324,400 -0.04(-1.41%)
Apr 04, 2023 2.820 2.900 2.730 2.830 290,087 +0.06(+2.17%)
Apr 03, 2023 2.670 2.830 2.650 2.770 210,800 +0.10(+3.75%)
Mar 31, 2023 2.790 2.790 2.620 2.670 249,690 -0.07(-2.55%)
Mar 30, 2023 2.630 2.745 2.580 2.740 212,675 +0.18(+7.05%)
Mar 29, 2023 2.500 2.630 2.490 2.560 67,330 -0.03(-1.17%)
Mar 28, 2023 2.450 2.590 2.410 2.590 83,737 +0.14(+5.72%)
Mar 27, 2023 2.340 2.450 2.310 2.450 40,665 +0.03(+1.45%)
Mar 24, 2023 2.430 2.510 2.360 2.415 75,233 -0.00(-0.21%)
Mar 23, 2023 2.450 2.480 2.320 2.420 111,472 +0.01(+0.41%)
Mar 22, 2023 2.250 2.540 2.250 2.410 233,250 +0.18(+8.07%)
Mar 21, 2023 2.380 2.380 2.150 2.230 260,785 -0.22(-8.98%)
Mar 20, 2023 2.420 2.480 2.360 2.450 279,427 +0.09(+3.81%)
Mar 17, 2023 2.290 2.450 2.210 2.360 281,460 +0.21(+9.77%)
Mar 16, 2023 2.310 2.310 2.103 2.150 171,592 -0.03(-1.38%)
Mar 15, 2023 2.630 2.630 2.180 2.180 143,622 -0.13(-5.63%)
Mar 14, 2023 2.220 2.330 2.220 2.310 114,906 +0.09(+4.05%)
Mar 13, 2023 2.200 2.297 2.180 2.220 141,270 +0.21(+10.45%)
Mar 10, 2023 2.170 2.170 1.970 2.010 135,856 +0.03(+1.52%)
Mar 09, 2023 2.020 2.089 1.980 1.980 85,104 -0.04(-1.98%)
Mar 08, 2023 2.080 2.110 1.970 2.020 57,826 -0.03(-1.61%)
Mar 07, 2023 2.220 2.220 2.020 2.053 188,810 -0.23(-9.95%)
Mar 06, 2023 2.410 2.410 2.230 2.280 130,189 -0.10(-4.20%)
Mar 03, 2023 2.240 2.385 2.232 2.380 153,663 +0.16(+7.21%)
Mar 02, 2023 2.150 2.220 2.100 2.220 34,121 -0.03(-1.33%)
Mar 01, 2023 2.130 2.270 2.110 2.250 133,782 +0.14(+6.64%)
Feb 28, 2023 2.080 2.170 2.055 2.110 84,890 +0.06(+2.93%)
Feb 27, 2023 2.040 2.100 2.010 2.050 57,515 +0.07(+3.54%)
Feb 24, 2023 2.000 2.047 1.950 1.980 214,915 -0.14(-6.60%)
Feb 23, 2023 2.150 2.179 2.080 2.120 49,684 -0.04(-1.85%)
Feb 22, 2023 2.220 2.220 2.140 2.160 60,213 -0.06(-2.70%)
Feb 21, 2023 2.300 2.350 2.220 2.220 95,813 -0.08(-3.48%)
Feb 17, 2023 2.370 2.398 2.200 2.300 123,475 -0.05(-2.13%)
Feb 16, 2023 2.270 2.460 2.200 2.350 200,925 +0.04(+1.73%)
Feb 15, 2023 2.410 2.410 2.250 2.310 75,271 -0.10(-4.15%)
Feb 14, 2023 2.370 2.440 2.320 2.410 31,847 +0.00(+0.00%)
Feb 13, 2023 2.470 2.560 2.370 2.410 32,825 +0.00(+0.00%)
Feb 10, 2023 2.380 2.450 2.370 2.410 47,649 +0.00(+0.00%)
Feb 09, 2023 2.560 2.580 2.370 2.410 87,146 -0.15(-5.86%)
Feb 08, 2023 2.660 2.660 2.527 2.560 41,605 -0.01(-0.39%)
Feb 07, 2023 2.560 2.642 2.480 2.570 51,071 +0.01(+0.59%)
Feb 06, 2023 2.590 2.620 2.481 2.555 62,929 -0.07(-2.85%)
Feb 03, 2023 2.750 2.780 2.580 2.630 125,973 -0.20(-7.07%)
Feb 02, 2023 3.060 3.060 2.800 2.830 80,822 -0.15(-5.03%)
Feb 01, 2023 2.880 3.050 2.750 2.980 55,866 +0.10(+3.47%)
Jan 31, 2023 2.750 2.910 2.750 2.880 45,969 +0.04(+1.41%)
Jan 30, 2023 2.870 2.930 2.750 2.840 43,092 -0.10(-3.40%)
Jan 27, 2023 3.060 3.060 2.910 2.940 77,507 -0.13(-4.23%)
Jan 26, 2023 3.260 3.280 3.000 3.070 71,799 -0.11(-3.46%)
Jan 25, 2023 2.990 3.200 2.990 3.180 33,517 +0.13(+4.26%)
Jan 24, 2023 2.990 3.110 2.795 3.050 60,160 +0.06(+2.01%)
Jan 23, 2023 2.910 3.050 2.740 2.990 109,908 +0.01(+0.34%)
Jan 20, 2023 2.960 3.010 2.877 2.980 35,915 +0.02(+0.68%)
Jan 19, 2023 2.820 3.010 2.820 2.960 54,065 +0.07(+2.42%)
Jan 18, 2023 3.090 3.160 2.840 2.890 85,383 -0.05(-1.70%)
Jan 17, 2023 3.030 3.044 2.880 2.940 106,980 -0.19(-6.21%)
Jan 13, 2023 3.100 3.200 3.090 3.135 37,694 +0.02(+0.79%)
Jan 12, 2023 3.200 3.200 3.010 3.110 77,215 +0.09(+2.98%)
Jan 11, 2023 3.050 3.080 2.990 3.020 31,122 -0.01(-0.32%)
Jan 10, 2023 2.990 3.050 2.950 3.030 112,818 +0.08(+2.71%)
Jan 09, 2023 3.060 3.110 2.950 2.950 66,699 -0.01(-0.45%)
Jan 06, 2023 2.930 2.990 2.750 2.963 128,279 +0.13(+4.71%)
Jan 05, 2023 2.750 2.830 2.682 2.830 41,096 -0.06(-2.05%)
Jan 04, 2023 2.750 2.920 2.747 2.889 123,638 +0.28(+10.72%)
Jan 03, 2023 2.620 2.880 2.568 2.610 70,192 +0.06(+2.41%)
Dec 30, 2022 2.529 2.590 2.500 2.548 17,906 -0.08(-3.11%)
Dec 29, 2022 2.740 2.740 2.620 2.630 22,726 +0.00(+0.00%)
Dec 28, 2022 2.890 2.890 2.579 2.630 100,084 -0.22(-7.72%)
Dec 27, 2022 2.810 2.970 2.775 2.850 66,274 +0.14(+5.17%)
Dec 23, 2022 2.620 2.718 2.480 2.710 28,732 +0.09(+3.44%)
Dec 22, 2022 2.680 2.680 2.440 2.620 48,673 -0.02(-0.76%)
Dec 21, 2022 2.650 2.699 2.620 2.640 32,061 +0.03(+1.15%)
Dec 20, 2022 2.590 2.690 2.486 2.610 131,091 +0.23(+9.66%)
Dec 19, 2022 2.540 2.540 2.380 2.380 42,143 -0.27(-10.02%)
Dec 16, 2022 2.600 2.670 2.540 2.645 14,171 +0.10(+4.13%)
Dec 15, 2022 2.590 2.632 2.510 2.540 69,237 -0.21(-7.73%)
Dec 14, 2022 2.800 2.800 2.710 2.753 42,162 -0.01(-0.26%)
Dec 13, 2022 2.920 2.970 2.730 2.760 48,781 +0.10(+3.76%)
Dec 12, 2022 2.640 2.690 2.570 2.660 71,821 -0.03(-1.29%)
Dec 09, 2022 2.800 2.890 2.695 2.695 51,665 -0.06(-2.01%)
Dec 08, 2022 2.840 2.850 2.710 2.750 41,052 -0.02(-0.86%)
Dec 07, 2022 2.810 2.830 2.709 2.774 90,780 +0.11(+4.28%)
Dec 06, 2022 2.690 2.810 2.610 2.660 88,067 -0.05(-1.67%)
Dec 05, 2022 2.890 2.900 2.680 2.705 71,205 -0.26(-8.92%)
Dec 02, 2022 2.800 3.060 2.770 2.970 153,313 +0.03(+1.02%)
Dec 01, 2022 3.040 3.040 2.730 2.940 194,377 +0.16(+5.76%)
Nov 30, 2022 2.700 2.830 2.610 2.780 95,632 +0.22(+8.81%)
Nov 29, 2022 2.550 2.620 2.520 2.555 53,014 +0.08(+3.14%)
Nov 28, 2022 2.740 2.740 2.405 2.477 99,078 -0.26(-9.50%)
Nov 25, 2022 2.730 2.790 2.710 2.737 27,651 -0.06(-2.08%)
Nov 23, 2022 2.730 2.820 2.610 2.795 27,240 +0.08(+2.76%)
Nov 22, 2022 2.550 2.730 2.550 2.720 50,643 +0.21(+8.16%)
Nov 21, 2022 2.420 2.530 2.415 2.515 56,261 +0.01(+0.60%)
Nov 18, 2022 2.540 2.555 2.457 2.500 50,034 +0.02(+0.73%)
Nov 17, 2022 2.510 2.520 2.360 2.482 111,846 -0.10(-3.89%)
Nov 16, 2022 2.630 2.658 2.580 2.582 11,522 -0.08(-3.02%)
Nov 15, 2022 2.920 2.920 2.600 2.663 41,021 -0.12(-4.22%)
Nov 14, 2022 2.720 2.830 2.690 2.780 46,855 +0.04(+1.46%)
Nov 11, 2022 2.710 2.776 2.610 2.740 44,370 +0.03(+0.96%)
Nov 10, 2022 2.600 2.720 2.559 2.714 99,812 +0.34(+14.12%)
Nov 09, 2022 2.610 2.610 2.340 2.378 61,884 -0.21(-8.18%)
Nov 08, 2022 2.480 2.708 2.390 2.590 57,842 +0.16(+6.68%)
Nov 07, 2022 2.390 2.480 2.370 2.428 42,013 +0.05(+2.01%)
Nov 04, 2022 2.170 2.419 2.170 2.380 69,014 +0.38(+19.00%)
Nov 03, 2022 2.010 2.100 1.931 2.000 35,261 -0.02(-0.99%)
Nov 02, 2022 2.250 2.300 2.011 2.020 40,655 -0.23(-10.22%)
Nov 01, 2022 2.220 2.339 2.220 2.250 19,699 +0.15(+7.14%)
Oct 31, 2022 2.150 2.150 2.090 2.100 5,397 -0.03(-1.41%)
Oct 28, 2022 2.190 2.190 2.060 2.130 52,118 -0.07(-3.18%)
Oct 27, 2022 2.320 2.340 2.200 2.200 35,269 -0.14(-5.98%)
Oct 26, 2022 2.250 2.390 2.250 2.340 34,749 +0.16(+7.34%)
Oct 25, 2022 2.150 2.190 2.106 2.180 22,119 +0.07(+3.32%)
Oct 24, 2022 2.150 2.150 2.050 2.110 9,627 -0.09(-4.09%)
Oct 21, 2022 2.040 2.220 2.040 2.200 16,494 +0.18(+8.91%)
Oct 20, 2022 1.980 2.130 1.980 2.020 67,566 +0.05(+2.70%)
Oct 19, 2022 2.030 2.030 1.950 1.967 18,718 -0.12(-5.94%)
Oct 18, 2022 2.190 2.190 2.060 2.091 15,356 -0.01(-0.42%)
Oct 17, 2022 2.080 2.180 2.080 2.100 21,677 +0.10(+5.00%)
Oct 14, 2022 2.230 2.230 1.980 2.000 26,321 -0.25(-11.11%)
Oct 13, 2022 2.020 2.280 2.005 2.250 52,461 +0.00(+0.00%)
Oct 12, 2022 2.220 2.290 2.120 2.250 40,115 +0.08(+3.69%)
Oct 11, 2022 2.210 2.350 2.140 2.170 38,509 -0.07(-3.13%)
Oct 10, 2022 2.190 2.290 2.180 2.240 36,298 -0.04(-1.75%)
Oct 07, 2022 2.490 2.490 2.280 2.280 42,771 -0.29(-11.28%)
Oct 06, 2022 2.530 2.650 2.421 2.570 38,729 +0.09(+3.63%)
Oct 05, 2022 2.360 2.480 2.280 2.480 38,987 -0.01(-0.40%)
Oct 04, 2022 2.550 2.600 2.450 2.490 95,876 +0.11(+4.62%)
Oct 03, 2022 2.260 2.410 2.250 2.380 146,594 +0.25(+11.74%)
Sep 30, 2022 2.140 2.210 2.000 2.130 70,038 +0.09(+4.49%)
Sep 29, 2022 1.880 2.060 1.880 2.038 78,346 +0.07(+3.48%)
Sep 28, 2022 1.810 2.000 1.787 1.970 54,018 +0.25(+14.53%)
Sep 27, 2022 1.720 1.900 1.691 1.720 20,195 +0.04(+2.38%)
Sep 26, 2022 1.750 1.820 1.620 1.680 100,689 -0.12(-6.67%)
Sep 23, 2022 2.000 2.000 1.780 1.800 177,045 -0.28(-13.39%)
Sep 22, 2022 2.150 2.150 2.035 2.078 33,554 -0.04(-1.96%)
Sep 21, 2022 2.170 2.220 2.070 2.120 19,346 +0.07(+3.41%)
Sep 20, 2022 2.150 2.180 2.040 2.050 44,174 -0.14(-6.39%)
Sep 19, 2022 2.080 2.190 2.000 2.190 16,655 +0.08(+4.00%)
Sep 16, 2022 2.040 2.180 2.000 2.106 37,007 -0.00(-0.20%)
Sep 15, 2022 2.200 2.220 2.050 2.110 39,416 -0.12(-5.18%)
Sep 14, 2022 2.242 2.279 2.225 2.225 4,519 +0.02(+0.92%)
Sep 13, 2022 2.300 2.350 2.180 2.205 48,535 -0.25(-10.00%)
Sep 12, 2022 2.450 2.540 2.420 2.450 126,912 +0.11(+4.70%)
Sep 09, 2022 2.270 2.340 2.235 2.340 61,895 +0.14(+6.36%)
Sep 08, 2022 2.100 2.230 2.100 2.200 19,994 +0.03(+1.60%)
Sep 07, 2022 2.010 2.180 1.990 2.165 20,165 +0.15(+7.20%)
Sep 06, 2022 2.140 2.140 2.020 2.020 15,663 -0.08(-3.76%)
Sep 02, 2022 2.020 2.180 2.015 2.099 32,631 +0.15(+7.92%)
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.