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: 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 (%)
Jul 15, 2022 1.085 0 -0.04(-3.98%)
Jul 14, 2022 1.160 1.230 0.9944 1.130 25,092 +0.03(+2.73%)
Jul 13, 2022 1.140 1.140 0.8866 1.100 24,977 -0.03(-2.65%)
Jul 12, 2022 1.130 1.130 1.110 1.130 1,959 +0.03(+2.73%)
Jul 11, 2022 1.108 1.108 1.020 1.100 9,534 +0.05(+4.69%)
Jul 08, 2022 1.090 1.090 0.9900 1.051 14,336 +0.01(+0.54%)
Jul 07, 2022 1.040 1.060 1.030 1.045 9,231 +0.01(+0.99%)
Jul 06, 2022 1.020 1.120 1.009 1.035 12,255 -0.02(-1.44%)
Jul 05, 2022 0.9610 1.050 0.9490 1.050 15,946 +0.16(+17.67%)
Jul 01, 2022 1.020 1.022 0.8900 0.8923 12,359 -0.01(-0.75%)
Jun 30, 2022 0.9100 0.9980 0.8100 0.8990 24,464 -0.01(-1.53%)
Jun 29, 2022 0.9100 0.9420 0.8620 0.9130 16,962 +0.01(+1.50%)
Jun 28, 2022 0.8430 0.9190 0.7700 0.8995 23,335 +0.09(+11.49%)
Jun 27, 2022 0.8300 0.8300 0.7790 0.8068 31,455 -0.04(-4.52%)
Jun 24, 2022 0.9150 0.9210 0.8000 0.8450 51,644 -0.08(-9.01%)
Jun 23, 2022 0.9400 0.9720 0.7820 0.9287 113,319 +0.01(+0.95%)
Jun 22, 2022 0.9200 2.970 0.9200 0.9200 310,672 +0.30(+49.11%)
Jun 21, 2022 0.6170 0.6170 0.6170 0.6170 60 -0.02(-3.31%)
Jun 17, 2022 0.6259 0.6381 0.6259 0.6381 10,400 +0.01(+1.79%)
Jun 16, 2022 0.6269 0.6269 0.6269 0.6269 40 -0.00(-0.20%)
Jun 15, 2022 0.6254 0.6570 0.6254 0.6282 6,751 -0.04(-5.41%)
Jun 14, 2022 0.6595 0.6822 0.6595 0.6641 15,286 +0.03(+4.43%)
Jun 13, 2022 0.5727 0.6359 0.5727 0.6359 20,314 +0.09(+16.94%)
Jun 10, 2022 0.5421 0.5438 0.5421 0.5438 11,029 -0.06(-9.60%)
Jun 09, 2022 0.6015 0.6015 0.6015 0.6015 20 +0.04(+8.08%)
Jun 08, 2022 0.5559 0.5566 0.5559 0.5566 8,129 +0.00(+0.86%)
Jun 07, 2022 0.5598 0.5608 0.5519 0.5519 4,399 -0.00(-0.07%)
Jun 06, 2022 0.5523 0.5523 0.5523 0.5523 3,406 +0.02(+3.57%)
Jun 03, 2022 0.5184 0.5332 0.5184 0.5332 2,899 +0.02(+4.35%)
Jun 02, 2022 0.5110 0.5110 0.5110 0.5110 2,108 -0.10(-15.72%)
Jun 01, 2022 0.6063 0.6063 0.6063 0.6063 223 -0.02(-2.92%)
May 31, 2022 0.6246 0.6246 0.6246 0.6246 60 +0.03(+5.36%)
May 27, 2022 0.5928 0.5928 0.5928 0.5928 0 -0.01(-1.31%)
May 26, 2022 0.6006 0.6006 0.6006 0.6006 0 -0.01(-1.46%)
May 25, 2022 0.6190 0.6220 0.6095 0.6095 15,448 +0.01(+1.20%)
May 24, 2022 0.6023 0.6023 0.6023 0.6023 1,074 -0.01(-1.53%)
May 23, 2022 0.6117 0.6117 0.6117 0.6117 952 -0.01(-1.22%)
May 20, 2022 0.6323 0.6323 0.6192 0.6192 15,732 -0.01(-2.15%)
May 19, 2022 0.6323 0.6328 0.6175 0.6328 19,219 -0.06(-8.16%)
May 18, 2022 0.6841 0.7344 0.6476 0.6891 483,232 +0.04(+6.23%)
May 17, 2022 0.6487 0.6487 0.6487 0.6487 4,379 -0.03(-4.19%)
May 16, 2022 0.6771 0.6771 0.6771 0.6771 973 -0.01(-1.74%)
May 13, 2022 0.6738 0.6890 0.6738 0.6890 5,778 -0.08(-9.90%)
May 12, 2022 0.7275 0.7647 0.7275 0.7647 20,415 +0.06(+9.20%)
May 11, 2022 0.6531 0.7003 0.6531 0.7003 18,023 +0.00(+0.27%)
May 10, 2022 0.6526 0.6984 0.6526 0.6984 38,176 +0.05(+8.26%)
May 09, 2022 0.6772 0.6772 0.6452 0.6452 14,212 +0.06(+10.29%)
May 06, 2022 0.5894 0.5909 0.5849 0.5849 13,299 +0.02(+3.08%)
May 05, 2022 0.5675 0.5675 0.5675 0.5675 60 +0.05(+10.16%)
May 04, 2022 0.5151 0.5151 0.5151 0.5151 0 -0.03(-4.65%)
May 03, 2022 0.5403 0.5403 0.5403 0.5403 202 -0.04(-6.76%)
May 02, 2022 0.5657 0.5795 0.5657 0.5795 5,676 +0.02(+4.11%)
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%)
Feb 01, 2022 0.7163 0.7163 0.7163 0.7163 223 -0.03(-4.12%)
Jan 31, 2022 0.7471 0.7471 0.7471 0.7471 2,230 -0.06(-6.86%)
Jan 28, 2022 0.8149 0.8149 0.8021 0.8021 8,859 +0.03(+3.31%)
Jan 27, 2022 0.7754 0.7764 0.7754 0.7764 7,967 +0.06(+8.76%)
Jan 26, 2022 0.7139 0.7139 0.7139 0.7139 14,252 +0.06(+9.95%)
Jan 25, 2022 0.6457 0.6493 0.6447 0.6493 8,150 -0.03(-5.02%)
Jan 24, 2022 0.6794 0.7201 0.6794 0.6837 23,639 +0.03(+4.38%)
Jan 21, 2022 0.6565 0.6565 0.6550 0.6550 14,354 +0.06(+9.55%)
Jan 20, 2022 0.5805 0.6003 0.5805 0.5979 6,122 +0.02(+3.05%)
Jan 19, 2022 0.6264 0.6264 0.5802 0.5802 6,751 -0.12(-17.71%)
Jan 18, 2022 0.6881 0.7050 0.6881 0.7050 2,027 +0.00(+0.33%)
Jan 14, 2022 0.7027 0 +0.02(+3.29%)
Jan 13, 2022 0.6803 0.6803 0.6803 0.6803 547 +0.02(+3.00%)
Jan 12, 2022 0.6757 0.6757 0.6604 0.6604 57,030 -0.04(-5.67%)
Jan 11, 2022 0.7001 0.7001 0.7001 0.7001 40 -0.06(-7.86%)
Jan 10, 2022 0.7598 0.7598 0.7598 0.7598 40 -0.02(-2.42%)
Jan 07, 2022 0.7787 0.7787 0.7787 0.7787 2,027 -0.01(-1.79%)
Jan 06, 2022 0.7863 0.7929 0.7862 0.7929 5,372 +0.06(+7.67%)
Jan 05, 2022 0.7364 0.7364 0.7364 0.7364 202 +0.03(+4.69%)
Jan 04, 2022 0.7034 0.7034 0.7034 0.7034 202 -0.00(-0.69%)
Jan 03, 2022 0.7082 0.7082 0.7082 0.7082 121 +0.03(+3.69%)
Dec 31, 2021 0.6792 0.6830 0.6792 0.6830 2,027 -0.01(-1.63%)
Dec 30, 2021 0.6943 0.6943 0.6943 0.6943 0 -0.03(-3.49%)
Dec 29, 2021 0.7194 0.7194 0.7194 0.7194 0 +0.03(+5.08%)
Dec 28, 2021 0.6846 0.6846 0.6846 0.6846 101 +0.00(+0.64%)
Dec 27, 2021 0.6782 0.6803 0.6743 0.6803 50,887 +0.02(+2.36%)
Dec 23, 2021 0.6659 0.6659 0.6646 0.6646 2,149 -0.02(-2.37%)
Dec 22, 2021 0.6808 0.6808 0.6808 0.6808 608 -0.02(-3.42%)
Dec 21, 2021 0.7049 0.7049 0.7049 0.7049 1,297 -0.03(-4.69%)
Dec 20, 2021 0.7396 0.7396 0.7396 0.7396 162 +0.01(+1.06%)
Dec 17, 2021 0.7019 0.7319 0.7019 0.7319 4,115 +0.01(+1.36%)
Dec 16, 2021 0.7334 0.7334 0.7220 0.7220 4,399 -0.10(-12.28%)
Dec 15, 2021 0.8591 0.8591 0.8231 0.8231 3,000 +0.02(+2.69%)
Dec 14, 2021 0.7645 0.8015 0.7645 0.8015 17,253 +0.04(+5.32%)
Dec 13, 2021 0.7552 0.7611 0.7552 0.7611 3,041 -0.01(-0.84%)
Dec 10, 2021 0.7675 0.7675 0.7675 0.7675 6,082 +0.02(+3.04%)
Dec 09, 2021 0.7449 0.7449 0.7449 0.7449 11,211 +0.05(+6.84%)
Dec 08, 2021 0.6901 0.6972 0.6901 0.6972 5,838 -0.00(-0.48%)
Dec 07, 2021 0.6945 0.7053 0.6945 0.7005 9,508 -0.03(-4.68%)
Dec 06, 2021 0.7867 0.7867 0.7349 0.7349 3,588 -0.02(-2.92%)
Dec 03, 2021 0.7645 0.7655 0.7566 0.7570 48,738 +0.01(+1.06%)
Dec 02, 2021 0.7491 0.7491 0.7491 0.7491 405 +0.01(+0.91%)
Dec 01, 2021 0.7330 0.7423 0.7423 0.7423 13,482 +0.07(+11.05%)
Nov 30, 2021 0.6580 0.6684 0.6580 0.6684 41,359 +0.01(+0.97%)
Nov 29, 2021 0.6620 0.6620 0.6620 0.6620 2,939 +0.00(+0.16%)
Nov 26, 2021 0.6609 0.6609 0.6609 0.6609 3,568 +0.04(+7.11%)
Nov 24, 2021 0.6402 0.6424 0.6170 0.6170 11,677 -0.02(-3.27%)
Nov 23, 2021 0.6379 0.6379 0.6379 0.6379 1,642 +0.02(+3.08%)
Nov 22, 2021 0.6188 0.6188 0.6188 0.6188 810 +0.02(+3.20%)
Nov 19, 2021 0.5702 0.5996 0.5702 0.5996 19,138 +0.03(+4.38%)
Nov 18, 2021 0.5745 0.5745 0.5745 0.5745 810 +0.02(+3.22%)
Nov 17, 2021 0.5465 0.5565 0.5465 0.5565 2,047 -0.01(-1.56%)
Nov 16, 2021 0.5539 0.5653 0.5539 0.5653 6,548 +0.02(+3.10%)
Nov 15, 2021 0.5475 0.5484 0.5484 0.5484 2,047 +0.00(+0.83%)
Nov 12, 2021 0.5439 0.5439 0.5439 0.5439 0 -0.01(-1.33%)
Nov 11, 2021 0.5512 0.5512 0.5512 0.5512 20 -0.03(-5.46%)
Nov 10, 2021 0.5653 0.5830 0.5830 17,293 -0.02(-2.76%)
Nov 09, 2021 0.6338 0.6338 0.5996 0.5996 14,597 -0.01(-1.34%)
Nov 08, 2021 0.6023 0.6077 0.6023 0.6077 4,277 -0.02(-2.82%)
Nov 05, 2021 0.6506 0.6506 0.6254 0.6254 5,332 -0.04(-6.68%)
Nov 04, 2021 0.6461 0.6701 0.6461 0.6701 125,699 +0.01(+1.54%)
Nov 03, 2021 0.6639 0.6639 0.6600 0.6600 12,184 -0.01(-0.81%)
Nov 02, 2021 0.6653 0.6653 0.6653 0.6653 20 +0.02(+3.34%)
Nov 01, 2021 0.6550 0.6597 0.6438 0.6438 0 -0.02(-2.41%)
Oct 29, 2021 0.6575 0.6597 0.6545 0.6597 12,204 +0.03(+5.44%)
Oct 28, 2021 0.6257 0.6257 0.6257 0.6257 0 +0.01(+1.85%)
Oct 27, 2021 0.6013 0.6143 0.6013 0.6143 8,129 +0.01(+1.26%)
Oct 26, 2021 0.6092 0.6067 0 +0.00(+0.81%)
Oct 25, 2021 0.5988 0.6018 0.5978 0.6018 10,278 -0.03(-4.99%)
Oct 22, 2021 0.5958 0.6344 0.5958 0.6334 19,969 -0.01(-2.23%)
Oct 21, 2021 0.6511 0.6511 0.6478 0.6478 5,473 +0.01(+0.89%)
Oct 20, 2021 0.6284 0.6452 0.6284 0.6421 6,487 -0.04(-6.07%)
Oct 19, 2021 0.6634 0.6910 0.6634 0.6836 14,739 -0.02(-2.73%)
Oct 18, 2021 0.6812 0.7028 0.6812 0.7028 21,632 +0.02(+3.51%)
Oct 15, 2021 0.6915 0.6915 0.6728 0.6790 16,827 +0.02(+3.03%)
Oct 14, 2021 0.6565 0.6590 0.6565 0.6590 8,190 -0.03(-4.29%)
Oct 13, 2021 0.7404 0.7404 0.6841 0.6885 17,030 -0.07(-8.98%)
Oct 12, 2021 0.7660 0.7660 0.7564 0.7564 4,460 -0.04(-4.49%)
Oct 11, 2021 0.7591 0.7920 0.7591 0.7920 24,977 +0.01(+1.05%)
Oct 08, 2021 0.7838 0.7838 0.7838 0.7838 2,027 -0.02(-2.09%)
Oct 07, 2021 0.8005 0.8005 0.8005 0.8005 1,033 -0.02(-2.89%)
Oct 06, 2021 0.8243 0.8243 0.8243 0.8243 0 -0.02(-2.78%)
Oct 05, 2021 0.8479 0.8479 0.8479 0.8479 1,175 -0.00(-0.18%)
Oct 04, 2021 0.8543 0.8543 0.8494 0.8494 25,646 +0.01(+0.72%)
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.