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 (%)
Oct 29, 2021 6.000 6.000 5.645 5.729 15,314 -0.33(-5.46%)
Oct 28, 2021 6.150 6.150 6.020 6.060 5,333 -0.08(-1.28%)
Oct 27, 2021 6.200 6.380 6.138 6.138 3,837 -0.06(-0.96%)
Oct 26, 2021 6.170 6.198 1,493 -0.08(-1.24%)
Oct 25, 2021 6.200 6.380 6.095 6.275 13,322 +0.30(+5.07%)
Oct 22, 2021 6.100 6.290 5.901 5.973 13,703 +0.14(+2.34%)
Oct 21, 2021 5.950 5.980 5.836 5.836 3,621 -0.04(-0.75%)
Oct 20, 2021 5.820 5.950 5.760 5.880 4,374 +0.29(+5.28%)
Oct 19, 2021 5.700 5.800 5.560 5.585 3,745 +0.17(+3.08%)
Oct 18, 2021 5.510 5.520 5.418 5.418 2,341 -0.20(-3.59%)
Oct 15, 2021 5.490 5.680 5.210 5.620 16,163 -0.17(-2.86%)
Oct 14, 2021 5.820 5.830 5.700 5.785 3,491 +0.19(+3.45%)
Oct 13, 2021 5.320 5.670 5.320 5.593 21,038 +0.48(+9.41%)
Oct 12, 2021 4.980 5.112 4.890 5.112 2,515 +0.23(+4.65%)
Oct 11, 2021 5.045 5.045 4.885 4.885 2,330 -0.06(-1.12%)
Oct 08, 2021 4.940 4.940 4.940 4.940 268 +0.08(+1.65%)
Oct 07, 2021 4.760 4.970 4.760 4.860 4,132 +0.13(+2.75%)
Oct 06, 2021 4.460 4.730 4.460 4.730 869 +0.14(+3.05%)
Oct 05, 2021 4.400 4.610 4.370 4.590 2,096 +0.01(+0.22%)
Oct 04, 2021 4.670 4.700 4.550 4.580 2,481 -0.04(-0.76%)
Oct 01, 2021 4.680 4.680 4.580 4.615 2,281 -0.01(-0.28%)
Sep 30, 2021 4.590 5.500 4.590 4.628 11,694 +0.23(+5.18%)
Sep 29, 2021 4.630 4.630 4.400 4.400 5,051 -0.35(-7.37%)
Sep 28, 2021 4.700 4.784 4.700 4.750 1,289 -0.09(-1.86%)
Sep 27, 2021 4.869 5.079 4.840 4.840 3,007 -0.00(-0.08%)
Sep 24, 2021 4.830 4.900 4.830 4.844 7,905 -0.05(-1.01%)
Sep 23, 2021 4.894 4.894 4.894 4.894 164 -0.18(-3.57%)
Sep 22, 2021 5.250 5.300 5.075 5.075 1,743 +0.08(+1.58%)
Sep 21, 2021 5.160 5.160 4.920 4.996 1,956 +0.04(+0.84%)
Sep 20, 2021 5.240 5.240 4.900 4.954 15,990 -0.22(-4.24%)
Sep 17, 2021 5.101 5.239 5.101 5.174 2,981 -0.14(-2.54%)
Sep 16, 2021 5.240 5.310 5.200 5.309 2,809 -0.52(-8.96%)
Sep 15, 2021 5.831 5.831 5.831 5.831 207 +0.00(+0.00%)
Sep 14, 2021 5.890 5.920 5.800 5.831 1,846 +0.06(+1.06%)
Sep 13, 2021 5.446 5.871 5.446 5.770 1,487 +0.29(+5.32%)
Sep 10, 2021 5.710 5.710 5.460 5.478 9,810 -0.17(-2.96%)
Sep 09, 2021 5.620 5.750 5.620 5.646 951 -0.12(-2.12%)
Sep 08, 2021 5.720 5.880 5.720 5.768 1,965 -0.20(-3.38%)
Sep 07, 2021 6.250 6.319 5.921 5.970 8,798 -0.41(-6.43%)
Sep 03, 2021 6.360 6.460 6.360 6.380 4,828 +0.44(+7.43%)
Sep 02, 2021 5.950 5.950 5.920 5.939 771 -0.09(-1.42%)
Sep 01, 2021 6.030 6.150 6.000 6.024 7,768 -0.03(-0.42%)
Aug 31, 2021 5.995 6.050 5.910 6.050 3,373 +0.14(+2.37%)
Aug 30, 2021 6.120 6.140 5.850 5.910 6,980 -0.16(-2.64%)
Aug 27, 2021 5.630 6.090 5.605 6.070 2,575 +0.57(+10.27%)
Aug 26, 2021 5.770 5.770 5.410 5.505 3,027 -0.11(-1.88%)
Aug 25, 2021 5.540 5.665 5.540 5.610 3,617 -0.17(-2.94%)
Aug 24, 2021 5.900 5.955 5.650 5.780 11,724 +0.05(+0.87%)
Aug 23, 2021 5.410 5.750 5.360 5.730 9,796 +0.65(+12.72%)
Aug 20, 2021 5.140 5.240 5.070 5.083 1,133 +0.01(+0.19%)
Aug 19, 2021 5.190 5.220 5.030 5.074 7,936 -0.31(-5.79%)
Aug 18, 2021 5.630 5.760 5.350 5.386 5,058 -0.24(-4.35%)
Aug 17, 2021 5.740 5.740 5.580 5.630 1,851 -0.35(-5.84%)
Aug 16, 2021 6.280 6.280 5.980 5.980 335 -0.20(-3.31%)
Aug 13, 2021 6.185 6.185 6.185 6.185 151 +0.23(+3.80%)
Aug 12, 2021 6.250 6.250 5.810 5.958 9,044 -0.29(-4.67%)
Aug 11, 2021 6.270 6.306 6.240 6.250 897 +0.41(+6.97%)
Aug 10, 2021 5.910 5.990 5.843 5.843 2,885 -0.00(-0.03%)
Aug 09, 2021 6.070 6.070 5.845 5.845 7,087 -0.59(-9.15%)
Aug 06, 2021 6.445 6.445 6.433 6.433 591 -0.37(-5.40%)
Aug 05, 2021 6.870 6.870 6.800 6.800 796 -0.08(-1.16%)
Aug 04, 2021 7.239 7.239 6.880 6.880 1,898 -0.12(-1.70%)
Aug 03, 2021 6.901 7.000 6.901 6.999 1,307 +0.14(+2.03%)
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.