La bourse ferme dans 5 h 32 min

ETFMG Prime 2x Daily Junior Silver Miners ETF (SILX)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
2,5900+0,1401 (+5,72 %)
À la clôture : 03:59PM EDT
2,4600 -0,13 (-5,02 %)
Échanges après Bourse : 05:42PM EDT
Durée:
29 mars 2022 - 29 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20232,45002,59002,41002,59002,590083 700
27 mars 20232,34002,45002,31002,45002,450041 700
24 mars 20232,43002,51002,36002,41502,415075 200
23 mars 20232,45002,48002,32002,42002,4200112 400
22 mars 20232,25002,54002,25002,41002,4100236 800
21 mars 20232,38002,38002,15002,23002,2300260 800
20 mars 20232,42002,48002,36002,45002,4500279 400
17 mars 20232,29002,45002,21002,36002,3600281 200
16 mars 20232,31002,31002,10302,15002,1500171 500
15 mars 20232,63002,63002,18002,18002,1800144 600
14 mars 20232,22002,33002,22002,31002,3100114 900
13 mars 20232,20002,29702,18002,22002,2200141 300
10 mars 20232,17002,17001,97002,01002,0100135 900
09 mars 20232,02002,08901,98001,98001,980085 100
08 mars 20232,08002,11001,97002,02002,020060 300
07 mars 20232,22002,22002,02002,05302,0530189 200
06 mars 20232,41002,41002,23002,28002,2800130 200
03 mars 20232,24002,38502,23202,38002,3800153 700
02 mars 20232,15002,22002,10002,22002,220034 100
01 mars 20232,13002,27002,11002,25002,2500133 800
28 févr. 20232,08002,17002,05502,11002,110085 600
27 févr. 20232,04002,10002,01002,05002,050060 100
24 févr. 20232,00002,04701,95001,98001,9800214 900
23 févr. 20232,15002,17902,08002,12002,120049 700
22 févr. 20232,22002,22002,14002,16002,160060 200
21 févr. 20232,30002,35002,22002,22002,220095 800
17 févr. 20232,37002,39802,20002,30002,3000123 500
16 févr. 20232,27002,46002,20002,35002,3500200 900
15 févr. 20232,41002,41002,25002,31002,310075 300
14 févr. 20232,37002,44002,32002,41002,410031 800
13 févr. 20232,47002,56002,37002,41002,410032 800
10 févr. 20232,38002,45002,37002,41002,410047 600
09 févr. 20232,56102,58002,37002,41002,410087 100
08 févr. 20232,66002,66002,52702,56002,560042 900
07 févr. 20232,56002,64202,48002,57002,570051 100
06 févr. 20232,59002,62002,48102,55502,555063 200
03 févr. 20232,75002,78002,58002,63002,6300126 000
02 févr. 20233,06003,06002,80002,83002,830081 100
01 févr. 20232,88003,05002,75002,98002,980055 900
31 janv. 20232,75002,91002,75002,88002,880048 300
30 janv. 20232,87002,93002,75002,84002,840043 100
27 janv. 20233,06003,06002,91002,94002,940077 500
26 janv. 20233,26003,28003,00003,07003,070071 800
25 janv. 20232,99003,20002,99003,18003,180033 900
24 janv. 20232,99003,11002,79503,05003,050060 200
23 janv. 20232,91003,05002,74002,99002,9900109 900
20 janv. 20232,96003,01002,87702,98002,980035 900
19 janv. 20232,82003,01002,82002,96002,960054 100
18 janv. 20233,09003,16002,84002,89002,890085 400
17 janv. 20233,03003,04402,88002,94002,9400109 000
13 janv. 20233,10003,20003,09003,13503,135037 700
12 janv. 20233,20003,20003,01003,11003,110077 200
11 janv. 20233,05003,08002,99003,02003,020031 100
10 janv. 20232,99003,05002,95003,03003,0300112 800
09 janv. 20233,06003,11002,95002,95002,950066 700
06 janv. 20232,93002,99002,75002,96302,9630128 300
05 janv. 20232,75002,83002,68202,83002,830042 600
04 janv. 20232,75002,92002,74702,88902,8890123 600
03 janv. 20232,62002,88002,56802,61002,610070 200
30 déc. 20222,52902,59002,50002,54802,548017 900
29 déc. 20222,74002,74002,62002,63002,630022 700
28 déc. 20222,89002,89002,57902,63002,6300100 100
27 déc. 20222,81002,97002,77502,85002,850069 300
23 déc. 20222,62002,71802,48002,71002,710028 700
22 déc. 20222,68002,68002,44002,62002,620048 700
21 déc. 20222,65002,69902,62002,64002,640032 100
20 déc. 20222,59002,69002,48602,61002,6100136 300
19 déc. 20222,54002,54002,38002,38002,380042 100
16 déc. 20222,60002,67002,54002,64502,645014 200
15 déc. 20222,59002,63202,51002,54002,540069 200
14 déc. 20222,80002,80002,71002,75302,753042 200
13 déc. 20222,92002,97002,73002,76002,760048 800
12 déc. 20222,64002,69002,57002,66002,660071 900
09 déc. 20222,80002,89002,69502,69502,695051 700
08 déc. 20222,84002,85002,71002,75002,750041 100
07 déc. 20222,81002,83002,70902,77402,774090 800
06 déc. 20222,69002,81002,61002,66002,660088 100
05 déc. 20222,89002,90002,68002,70502,705071 200
02 déc. 20222,80003,06002,77002,97002,9700153 300
01 déc. 20223,04003,04002,73002,94002,9400194 400
30 nov. 20222,70002,83002,61002,78002,780095 600
29 nov. 20222,55002,62002,52002,55502,555053 000
28 nov. 20222,74002,74002,40502,47702,477099 100
25 nov. 20222,73002,79002,71002,73702,737027 700
23 nov. 20222,73002,82002,61002,79502,795027 200
22 nov. 20222,55002,73002,55002,72002,720052 700
21 nov. 20222,42002,53002,41502,51502,515056 300
18 nov. 20222,54002,55502,45702,50002,500050 000
17 nov. 20222,51002,52002,36002,48202,4820111 800
16 nov. 20222,63002,65802,58002,58202,582011 500
15 nov. 20222,92002,92002,60002,66302,663041 000
14 nov. 20222,72002,83002,69002,78002,780046 900
11 nov. 20222,71002,77602,61002,74002,740044 400
10 nov. 20222,60002,72002,55902,71402,714099 800
09 nov. 20222,61002,61002,34002,37802,378061 900
08 nov. 20222,48002,70902,39002,59002,590057 800
07 nov. 20222,39002,48002,37002,42802,428042 000
04 nov. 20222,17002,41902,17002,38002,380069 000
03 nov. 20222,01002,10001,93102,00002,000035 300
02 nov. 20222,25002,30002,01102,02002,020040 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...