ETF Managers Trust - ETFMG Prime 2x Daily Inverse Junior Silver Miners ETF (SINV) Historical Stock Data

1.43 ↑0.00 (0.00%)

As of July 13, 2022, 2:49pm EST.

Historical Data

In the past 30 trading days, SINV is down -0.27% a day on average. There have been 19 days where ETF Managers Trust - ETFMG Prime 2x Daily Inverse Junior Silver Miners ETF closed green and 11 days where SINV closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-21	1.43	1.43	↑$0.00 (0.00%)	1.43	1.43	100
2022-07-15	1.16	1.09	↓$0.08 (-6.47%)	1.09	1.16	3.54K
2022-07-14	1.16	1.13	↓$0.03 (-2.59%)	0.99	1.23	25.08K
2022-07-13	1.14	1.10	↓$0.04 (-3.51%)	0.89	1.14	24.98K
2022-07-12	1.13	1.13	↑$0.00 (0.00%)	1.11	1.13	1.96K
2022-07-11	1.11	1.10	↓$0.01 (-0.69%)	1.02	1.11	9.49K
2022-07-08	1.09	1.05	↓$0.04 (-3.61%)	0.99	1.09	14.34K
2022-07-07	1.04	1.05	↑$0.01 (0.49%)	1.03	1.05	9.23K
2022-07-06	1.02	1.03	↑$0.01 (1.46%)	1.01	1.12	12.26K
2022-07-05	0.96	1.05	↑$0.09 (9.26%)	0.95	1.05	15.95K
2022-07-01	1.02	0.89	↓$0.13 (-12.52%)	0.89	1.02	12.36K
2022-06-30	0.91	0.90	↓$0.01 (-1.21%)	0.81	1.00	24.46K
2022-06-29	0.91	0.91	↑$0.00 (0.11%)	0.87	0.94	15.93K
2022-06-28	0.84	0.90	↑$0.06 (6.70%)	0.77	0.92	23.25K
2022-06-27	0.83	0.81	↓$0.02 (-2.80%)	0.78	0.83	31.46K
2022-06-24	0.92	0.85	↓$0.07 (-7.65%)	0.80	0.92	51.53K
2022-06-23	0.94	0.93	↓$0.01 (-1.20%)	0.78	0.97	113.32K
2022-06-22	0.92	0.92	↑$0.00 (0.00%)	0.92	2.95	309.13K
2022-06-21	12.51	12.51	↑$0.00 (0.00%)	12.51	12.51	3
2022-06-17	12.69	12.94	↑$0.25 (1.94%)	12.69	12.94	513
2022-06-16	12.71	12.71	↑$0.00 (0.00%)	12.71	12.71	2
2022-06-15	12.68	12.74	↑$0.06 (0.44%)	12.68	12.74	333
2022-06-14	13.37	13.46	↑$0.09 (0.70%)	13.37	13.83	754
2022-06-13	11.61	12.89	↑$1.28 (11.05%)	11.61	12.89	1K
2022-06-10	10.99	11.03	↑$0.04 (0.32%)	10.99	11.03	544
2022-06-09	12.20	12.20	↑$0.00 (0.00%)	12.20	12.20	1
2022-06-08	11.27	11.28	↑$0.01 (0.13%)	11.27	11.28	401
2022-06-07	11.35	11.19	↓$0.16 (-1.42%)	11.19	11.37	217
2022-06-06	11.20	11.20	↑$0.00 (0.00%)	11.20	11.20	168
2022-06-03	10.51	10.81	↑$0.30 (2.86%)	10.51	10.81	143