Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Prime Junior Silver Miners 2X ETF (NY: SILX )

N/A 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 (%)
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%)
Mar 01, 2022 5.270 5.670 5.270 5.630 28,112 +0.58(+11.48%)
Feb 28, 2022 5.090 5.200 4.960 5.050 11,876 +0.06(+1.12%)
Feb 25, 2022 4.720 5.040 4.720 4.995 79,004 +0.03(+0.70%)
Feb 24, 2022 5.610 5.610 4.750 4.960 94,223 -0.15(-2.84%)
Feb 23, 2022 4.780 5.220 4.739 5.105 14,861 +0.36(+7.61%)
Feb 22, 2022 5.000 5.000 4.690 4.744 9,798 -0.17(-3.45%)
Feb 18, 2022 4.914 0 -0.25(-4.82%)
Feb 17, 2022 5.110 5.270 5.030 5.163 31,058 +0.11(+2.27%)
Feb 16, 2022 4.950 5.080 4.910 5.048 5,659 +0.21(+4.41%)
Feb 15, 2022 4.540 4.840 4.330 4.835 7,114 -0.03(-0.52%)
Feb 14, 2022 4.790 4.875 4.750 4.860 9,350 +0.11(+2.32%)
Feb 11, 2022 4.340 4.800 4.340 4.750 12,504 +0.51(+12.04%)
Feb 10, 2022 4.320 4.601 4.239 4.239 20,577 -0.24(-5.29%)
Feb 09, 2022 4.490 4.570 4.430 4.476 22,886 +0.06(+1.37%)
Feb 08, 2022 4.220 4.416 4.014 4.416 3,102 +0.16(+3.78%)
Feb 07, 2022 4.070 4.340 4.070 4.255 2,401 +0.36(+9.23%)
Feb 04, 2022 3.905 3.915 3.860 3.895 4,245 +0.03(+0.65%)
Feb 03, 2022 4.000 3.870 5,495 -0.20(-5.01%)
Feb 02, 2022 4.110 4.170 4.030 4.074 15,378 -0.12(-2.81%)
Feb 01, 2022 4.180 4.239 4.100 4.192 10,306 +0.17(+4.26%)
Jan 31, 2022 3.850 4.049 4.021 25,064 +0.26(+6.93%)
Jan 28, 2022 3.750 3.780 3.650 3.760 18,082 -0.17(-4.33%)
Jan 27, 2022 4.160 4.330 3.880 3.930 26,360 -0.36(-8.31%)
Jan 26, 2022 4.680 4.680 4.220 4.286 9,634 -0.40(-8.61%)
Jan 25, 2022 4.490 4.720 4.483 4.690 2,205 +0.12(+2.62%)
Jan 24, 2022 4.720 4.790 4.270 4.570 13,969 -0.21(-4.49%)
Jan 21, 2022 5.410 5.420 4.750 4.785 19,508 -0.49(-9.36%)
Jan 20, 2022 5.670 5.670 5.279 5.279 17,943 -0.19(-3.48%)
Jan 19, 2022 4.940 5.500 4.940 5.469 19,253 +0.84(+18.17%)
Jan 18, 2022 4.680 4.758 4.560 4.628 19,279 -0.03(-0.68%)
Jan 14, 2022 4.660 0 -0.15(-3.05%)
Jan 13, 2022 4.957 4.960 4.806 4.806 1,390 -0.15(-3.12%)
Jan 12, 2022 4.820 4.961 4.820 4.961 8,169 +0.26(+5.44%)
Jan 11, 2022 4.380 4.705 4.380 4.705 1,520 +0.33(+7.42%)
Jan 10, 2022 4.120 4.380 4.120 4.380 717 +0.10(+2.45%)
Jan 07, 2022 4.350 4.350 4.145 4.275 3,589 +0.01(+0.12%)
Jan 06, 2022 4.290 4.460 4.060 4.270 16,339 -0.30(-6.66%)
Jan 05, 2022 5.050 5.050 4.575 4.575 2,777 -0.26(-5.29%)
Jan 04, 2022 4.839 4.946 4.830 4.830 1,911 -0.01(-0.21%)
Jan 03, 2022 4.790 4.900 4.770 4.840 8,669 -0.17(-3.49%)
Dec 31, 2021 4.980 5.040 4.930 5.015 10,705 +0.11(+2.21%)
Dec 30, 2021 4.940 4.940 4.830 4.907 2,287 +0.16(+3.36%)
Dec 29, 2021 4.940 4.940 4.725 4.747 4,499 -0.25(-5.05%)
Dec 28, 2021 5.180 5.200 4.990 5.000 7,335 -0.14(-2.72%)
Dec 27, 2021 5.070 5.170 5.070 5.140 14,572 -0.03(-0.63%)
Dec 23, 2021 5.130 5.200 5.130 5.173 3,961 +0.15(+2.99%)
Dec 22, 2021 4.930 5.030 4.930 5.023 6,650 +0.15(+3.10%)
Dec 21, 2021 4.732 4.880 4.732 4.871 1,120 +0.20(+4.31%)
Dec 20, 2021 4.740 4.740 4.560 4.670 1,690 -0.12(-2.44%)
Dec 17, 2021 4.790 4.875 4.760 4.787 32,613 +0.01(+0.15%)
Dec 16, 2021 4.660 4.780 4.640 4.780 1,744 +0.49(+11.42%)
Dec 15, 2021 4.350 4.350 4.010 4.290 13,271 -0.13(-2.92%)
Dec 14, 2021 4.700 4.700 4.395 4.419 1,880 -0.25(-5.33%)
Dec 13, 2021 4.771 4.771 4.585 4.668 36,263 +0.03(+0.71%)
Dec 10, 2021 4.720 4.730 4.610 4.635 8,031 -0.12(-2.42%)
Dec 09, 2021 4.810 4.810 4.691 4.750 8,294 -0.37(-7.23%)
Dec 08, 2021 5.120 5.120 5.120 5.120 143 +0.03(+0.50%)
Dec 07, 2021 5.020 5.225 5.020 5.095 30,649 +0.27(+5.68%)
Dec 06, 2021 4.700 4.830 4.700 4.821 2,388 +0.09(+1.92%)
Dec 03, 2021 4.650 4.790 4.570 4.730 17,561 -0.04(-0.87%)
Dec 02, 2021 4.850 4.850 4.610 4.771 20,889 -0.14(-2.77%)
Dec 01, 2021 5.480 5.480 4.750 4.907 16,020 -0.50(-9.19%)
Nov 30, 2021 5.750 5.470 5.380 5.404 4,532 -0.07(-1.21%)
Nov 29, 2021 5.450 5.480 5.210 5.470 19,090 +0.02(+0.33%)
Nov 26, 2021 5.459 5.459 5.452 5.452 713 -0.29(-5.06%)
Nov 24, 2021 5.760 5.760 5.743 5.743 1,182 +0.04(+0.68%)
Nov 23, 2021 5.500 5.860 5.500 5.704 15,045 -0.18(-3.08%)
Nov 22, 2021 5.920 5.930 5.721 5.885 22,612 -0.20(-3.21%)
Nov 19, 2021 6.350 6.428 6.080 6.080 4,700 -0.31(-4.88%)
Nov 18, 2021 6.500 6.392 6.390 6.392 8,546 -0.22(-3.30%)
Nov 17, 2021 6.600 6.880 6.600 6.610 11,062 +0.10(+1.48%)
Nov 16, 2021 6.800 6.800 6.513 6.513 2,041 -0.23(-3.36%)
Nov 15, 2021 6.830 6.830 6.560 6.740 7,345 -0.06(-0.89%)
Nov 12, 2021 6.680 6.860 6.640 6.800 19,506 +0.08(+1.22%)
Nov 11, 2021 6.640 6.920 6.640 6.718 42,412 +0.32(+4.97%)
Nov 10, 2021 6.550 6.400 6.400 21,074 +0.22(+3.64%)
Nov 09, 2021 5.990 6.175 5.980 6.175 1,182 +0.08(+1.38%)
Nov 08, 2021 6.040 6.189 6.020 6.091 8,371 +0.15(+2.51%)
Nov 05, 2021 5.790 5.942 5.790 5.942 290 +0.35(+6.28%)
Nov 04, 2021 5.950 5.950 5.590 5.591 2,071 -0.14(-2.41%)
Nov 03, 2021 5.490 5.735 5.490 5.729 1,542 +0.11(+1.94%)
Nov 02, 2021 5.550 5.620 5.515 5.620 1,791 -0.22(-3.69%)
Nov 01, 2021 5.730 5.948 5.729 5.835 44,461 +0.11(+1.85%)
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%)
Aug 02, 2021 6.870 6.870 6.860 6.860 593 -0.14(-2.04%)
Jul 30, 2021 7.003 7.003 7.003 7.003 127 -0.14(-1.95%)
Jul 29, 2021 7.240 7.380 7.142 7.142 1,748 +0.42(+6.31%)
Jul 28, 2021 6.388 6.718 6.388 6.718 1,401 +0.38(+6.07%)
Jul 27, 2021 6.160 6.360 6.160 6.334 686 -0.09(-1.40%)
Jul 26, 2021 6.340 6.600 6.340 6.424 1,013 +0.18(+2.95%)
Jul 23, 2021 6.240 6.240 6.190 6.240 2,456 -0.07(-1.12%)
Jul 22, 2021 6.400 6.400 6.250 6.310 6,351 -0.14(-2.16%)
Jul 21, 2021 6.060 6.470 6.000 6.450 1,655 +0.53(+8.94%)
Jul 20, 2021 5.890 5.921 5.890 5.921 405 +0.04(+0.69%)
Jul 19, 2021 5.950 5.950 5.850 5.880 1,767 -0.51(-7.95%)
Jul 16, 2021 7.250 7.250 6.388 6.388 4,562 -0.89(-12.26%)
Jul 15, 2021 7.300 7.300 7.180 7.281 1,674 -0.11(-1.55%)
Jul 14, 2021 7.480 7.500 7.395 7.395 1,313 +0.10(+1.32%)
Jul 13, 2021 7.299 7.299 7.299 7.299 120 -0.02(-0.22%)
Jul 12, 2021 7.670 7.670 7.315 7.315 3,312 -0.38(-4.88%)
Jul 09, 2021 7.580 7.730 7.580 7.690 2,402 +0.45(+6.28%)
Jul 08, 2021 7.599 7.640 7.236 7.236 4,153 -0.59(-7.59%)
Jul 07, 2021 7.710 7.853 7.710 7.830 1,791 -0.07(-0.91%)
Jul 06, 2021 8.090 8.150 7.870 7.902 6,478 -0.24(-2.92%)
Jul 02, 2021 8.140 8.140 8.140 8.140 100 +0.28(+3.55%)
Jul 01, 2021 7.861 7.861 7.861 7.861 35 -0.07(-0.88%)
Jun 30, 2021 7.931 7.931 7.931 7.931 96 +0.40(+5.28%)
Jun 29, 2021 7.590 7.590 7.530 7.533 387 -0.22(-2.89%)
Jun 28, 2021 7.760 7.790 7.607 7.757 2,187 -0.32(-3.99%)
Jun 25, 2021 8.280 8.320 8.080 8.080 1,372 -0.19(-2.31%)
Jun 24, 2021 8.270 8.271 8.260 8.271 1,100 +0.05(+0.62%)
Jun 23, 2021 8.620 8.620 8.220 8.220 2,387 +0.03(+0.33%)
Jun 22, 2021 8.260 8.260 8.140 8.193 2,209 -0.09(-1.06%)
Jun 21, 2021 8.260 8.370 8.260 8.281 1,334 +0.00(+0.01%)
Jun 18, 2021 8.510 8.510 8.280 8.280 517 -0.36(-4.15%)
Jun 17, 2021 8.560 8.639 8.560 8.639 1,286 -1.15(-11.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.