ETFMG Prime 2x Daily Inve... (SINV)
AMEX: SINV
· Real-Time Price · USD
1.08
-0.05 (-4.42%)
At close: Jun 12, 2025, 3:40 PM
SINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 1.16 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 3,541 |
| Jul 22, 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.09 | 0.00% | 0 |
| Jul 21, 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.09 | 0.00% | 0 |
| Jul 20, 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.09 | 0.00% | 0 |
| Jul 19, 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.09 | 0.00% | 0 |
| Jul 18, 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.09 | 0.00% | 0 |
| Jul 15, 2022 | 1.16 | 1.16 | 1.08 | 1.08 | 1.09 | -4.42% | 3,541 |
| Jul 14, 2022 | 1.16 | 1.23 | 0.99 | 1.13 | 1.13 | 2.73% | 25,092 |
| Jul 13, 2022 | 1.14 | 1.14 | 0.89 | 1.10 | 1.10 | -2.65% | 24,977 |
| Jul 12, 2022 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 1,959 |
| Jul 11, 2022 | 1.11 | 1.11 | 1.02 | 1.10 | 1.10 | 4.76% | 9,534 |
| Jul 8, 2022 | 1.09 | 1.09 | 0.99 | 1.05 | 1.05 | 0.00% | 14,336 |
| Jul 7, 2022 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 9,231 |
| Jul 6, 2022 | 1.02 | 1.12 | 1.01 | 1.03 | 1.03 | -1.90% | 12,255 |
| Jul 5, 2022 | 0.96 | 1.05 | 0.95 | 1.05 | 1.05 | 17.98% | 15,946 |
| Jul 1, 2022 | 1.02 | 1.02 | 0.89 | 0.89 | 0.89 | -1.11% | 12,359 |
| Jun 30, 2022 | 0.91 | 1.00 | 0.81 | 0.90 | 0.90 | -1.10% | 24,464 |
| Jun 29, 2022 | 0.91 | 0.94 | 0.86 | 0.91 | 0.91 | 1.11% | 16,962 |
| Jun 28, 2022 | 0.84 | 0.92 | 0.77 | 0.90 | 0.90 | 11.11% | 23,335 |
| Jun 27, 2022 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | -3.57% | 31,455 |