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 (%)
May 31, 2022 3.760 3.760 3.400 3.440 10,159 -0.20(-5.46%)
May 27, 2022 3.775 3.775 3.620 3.639 16,521 -0.00(-0.02%)
May 26, 2022 3.510 3.650 3.500 3.640 26,389 +0.08(+2.38%)
May 25, 2022 3.530 3.560 3.412 3.555 3,618 -0.02(-0.70%)
May 24, 2022 3.530 3.645 3.480 3.580 45,465 +0.04(+1.05%)
May 23, 2022 3.570 3.610 3.490 3.543 5,314 +0.00(+0.13%)
May 20, 2022 3.630 3.690 3.410 3.538 45,144 -0.03(-0.75%)
May 19, 2022 3.410 3.660 3.340 3.565 35,380 +0.37(+11.43%)
May 18, 2022 3.410 3.410 3.160 3.199 17,319 -0.24(-7.07%)
May 17, 2022 3.420 3.540 3.350 3.443 2,146 +0.13(+3.94%)
May 16, 2022 3.300 3.350 3.230 3.312 26,426 +0.04(+1.29%)
May 13, 2022 3.010 3.360 2.950 3.270 40,830 +0.31(+10.66%)
May 12, 2022 3.230 3.230 2.860 2.955 99,516 -0.35(-10.46%)
May 11, 2022 3.580 3.750 3.290 3.300 18,482 -0.03(-0.89%)
May 10, 2022 3.550 3.550 3.200 3.330 10,465 -0.06(-1.77%)
May 09, 2022 3.862 3.862 3.390 3.390 42,738 -0.68(-16.79%)
May 06, 2022 4.220 4.240 4.070 4.074 6,653 -0.15(-3.46%)
May 05, 2022 4.740 4.980 4.120 4.220 57,985 -0.47(-9.94%)
May 04, 2022 4.410 4.686 4.380 4.686 12,001 +0.18(+3.92%)
May 03, 2022 4.408 4.620 4.408 4.509 7,462 +0.20(+4.62%)
May 02, 2022 4.260 4.310 4.080 4.310 23,344 -0.12(-2.75%)
Apr 29, 2022 4.590 4.672 4.432 4.432 6,872 -0.19(-4.08%)
Apr 28, 2022 4.410 4.620 4.260 4.620 26,092 +0.30(+6.94%)
Apr 27, 2022 4.360 4.500 4.300 4.320 35,095 -0.08(-1.90%)
Apr 26, 2022 4.850 4.850 4.380 4.404 11,553 -0.35(-7.29%)
Apr 25, 2022 4.830 4.880 4.440 4.750 73,316 -0.40(-7.77%)
Apr 22, 2022 5.570 5.600 5.150 5.150 35,033 -0.49(-8.65%)
Apr 21, 2022 6.050 6.060 5.570 5.637 28,306 -0.62(-9.93%)
Apr 20, 2022 6.200 6.420 6.080 6.259 13,448 +0.11(+1.77%)
Apr 19, 2022 6.560 6.560 6.100 6.150 291,267 -0.48(-7.24%)
Apr 18, 2022 6.890 7.090 6.630 6.630 34,612 +0.03(+0.45%)
Apr 14, 2022 6.780 6.890 6.600 6.600 29,987 -0.16(-2.38%)
Apr 13, 2022 6.480 6.825 6.480 6.761 296,201 +0.48(+7.64%)
Apr 12, 2022 6.470 6.640 6.280 6.281 68,955 +0.11(+1.80%)
Apr 11, 2022 6.650 6.650 6.120 6.170 23,057 +0.01(+0.24%)
Apr 08, 2022 5.910 6.220 5.910 6.155 16,424 +0.29(+4.90%)
Apr 07, 2022 5.710 5.950 5.700 5.868 6,877 +0.12(+2.07%)
Apr 06, 2022 5.860 5.860 5.650 5.749 8,662 -0.05(-0.82%)
Apr 05, 2022 6.210 6.450 5.750 5.796 24,853 -0.44(-7.11%)
Apr 04, 2022 6.360 6.360 6.182 6.240 10,250 +0.02(+0.32%)
Apr 01, 2022 5.910 6.220 5.910 6.220 18,698 +0.26(+4.42%)
Mar 31, 2022 6.080 6.110 5.957 5.957 5,614 +0.01(+0.16%)
Mar 30, 2022 6.008 6.165 5.920 5.947 17,693 +0.03(+0.47%)
Mar 29, 2022 5.700 5.952 5.450 5.920 24,641 +0.06(+0.98%)
Mar 28, 2022 6.100 6.100 5.840 5.862 26,555 -0.51(-8.00%)
Mar 25, 2022 6.215 6.390 6.150 6.372 40,417 +0.01(+0.10%)
Mar 24, 2022 6.490 6.740 6.340 6.365 12,489 -0.04(-0.61%)
Mar 23, 2022 6.310 6.450 6.170 6.404 13,428 +0.28(+4.59%)
Mar 22, 2022 6.410 6.410 6.020 6.123 10,448 -0.22(-3.42%)
Mar 21, 2022 5.840 6.730 5.840 6.340 56,581 +0.23(+3.80%)
Mar 18, 2022 6.250 6.250 6.098 6.108 14,836 -0.14(-2.29%)
Mar 17, 2022 6.160 6.500 6.145 6.251 27,760 +0.39(+6.67%)
Mar 16, 2022 5.810 5.910 5.630 5.860 10,075 -0.05(-0.92%)
Mar 15, 2022 5.450 5.970 5.430 5.915 25,398 +0.11(+1.98%)
Mar 14, 2022 6.050 6.120 5.640 5.800 40,785 -0.52(-8.23%)
Mar 11, 2022 6.380 6.500 6.170 6.320 29,442 -0.22(-3.34%)
Mar 10, 2022 6.140 6.630 6.140 6.539 23,419 +0.40(+6.58%)
Mar 09, 2022 5.800 6.210 5.750 6.135 21,587 -0.14(-2.28%)
Mar 08, 2022 6.350 6.923 6.080 6.278 88,383 +0.22(+3.62%)
Mar 07, 2022 5.914 6.330 5.839 6.059 95,499 +0.07(+1.15%)
Mar 04, 2022 5.780 6.020 5.700 5.990 39,543 +0.34(+6.02%)
Mar 03, 2022 5.590 5.650 5.530 5.650 7,899 +0.05(+0.89%)
Mar 02, 2022 5.600 5.660 5.500 5.600 12,200 -0.03(-0.53%)
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.