Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Etracs 2X Small Cap HI Div ETN (NY: SMHB )

6.000 +0.060 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 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 (%)
May 31, 2023 4.710 4.730 4.344 4.730 21,400 +0.02(+0.52%)
May 30, 2023 4.610 4.730 4.610 4.705 37,080 +0.14(+2.97%)
May 26, 2023 4.400 4.580 4.325 4.570 32,092 +0.17(+3.83%)
May 25, 2023 4.670 4.670 4.330 4.401 69,346 -0.33(-6.95%)
May 24, 2023 4.930 4.930 4.515 4.730 47,720 -0.17(-3.47%)
May 23, 2023 4.720 5.000 4.720 4.900 48,846 +0.20(+4.26%)
May 22, 2023 4.560 4.730 4.460 4.700 35,899 +0.22(+4.82%)
May 19, 2023 4.610 4.620 4.450 4.484 24,858 -0.12(-2.58%)
May 18, 2023 4.400 4.603 4.350 4.603 30,788 +0.11(+2.51%)
May 17, 2023 4.160 4.510 4.160 4.490 29,371 +0.36(+8.72%)
May 16, 2023 4.330 4.370 4.126 4.130 28,744 -0.23(-5.38%)
May 15, 2023 4.250 4.410 4.250 4.365 17,317 +0.12(+2.90%)
May 12, 2023 4.375 4.375 4.200 4.241 30,304 -0.09(-2.05%)
May 11, 2023 4.390 4.464 4.270 4.330 23,935 -0.23(-5.04%)
May 10, 2023 4.700 4.700 4.431 4.560 37,663 +0.06(+1.33%)
May 09, 2023 4.670 4.670 4.400 4.500 16,825 -0.09(-1.96%)
May 08, 2023 4.690 4.729 4.540 4.590 69,484 -0.04(-0.86%)
May 05, 2023 4.320 4.635 4.320 4.630 67,725 +0.44(+10.50%)
May 04, 2023 4.460 4.480 4.018 4.190 166,021 -0.29(-6.51%)
May 03, 2023 4.590 4.737 4.482 4.482 24,475 -0.02(-0.40%)
May 02, 2023 4.910 4.910 4.380 4.500 139,260 -0.42(-8.54%)
May 01, 2023 5.070 5.140 4.920 4.920 43,614 -0.20(-3.91%)
Apr 28, 2023 5.030 5.200 5.030 5.120 28,188 +0.13(+2.61%)
Apr 27, 2023 5.000 5.020 4.770 4.990 44,563 +0.13(+2.67%)
Apr 26, 2023 4.920 4.990 4.780 4.860 60,451 +0.06(+1.25%)
Apr 25, 2023 5.100 5.150 4.770 4.800 116,397 -0.35(-6.80%)
Apr 24, 2023 5.180 5.250 5.030 5.150 47,385 +0.01(+0.19%)
Apr 21, 2023 5.300 5.300 5.050 5.140 33,995 -0.05(-0.96%)
Apr 20, 2023 5.350 5.350 5.170 5.190 10,578 -0.17(-3.17%)
Apr 19, 2023 5.250 5.380 5.150 5.360 25,732 +0.10(+1.90%)
Apr 18, 2023 5.380 5.432 5.200 5.260 42,830 -0.08(-1.42%)
Apr 17, 2023 5.300 5.363 5.160 5.335 46,126 +0.12(+2.21%)
Apr 14, 2023 5.300 5.357 5.100 5.220 41,738 -0.03(-0.57%)
Apr 13, 2023 5.270 5.304 5.180 5.250 50,387 -0.01(-0.19%)
Apr 12, 2023 5.580 5.580 5.235 5.260 56,679 -0.32(-5.73%)
Apr 11, 2023 5.590 5.640 5.460 5.580 79,480 +0.10(+1.82%)
Apr 10, 2023 5.500 5.510 5.248 5.480 62,070 +0.08(+1.48%)
Apr 06, 2023 5.420 5.430 5.350 5.400 44,777 +0.04(+0.67%)
Apr 05, 2023 5.310 5.410 5.310 5.364 7,675 -0.04(-0.72%)
Apr 04, 2023 5.720 5.720 5.340 5.403 54,497 -0.33(-5.70%)
Apr 03, 2023 5.690 5.750 5.520 5.730 30,726 +0.09(+1.60%)
Mar 31, 2023 5.350 5.640 5.350 5.640 51,974 +0.29(+5.42%)
Mar 30, 2023 5.360 5.410 5.270 5.350 44,612 +0.10(+1.90%)
Mar 29, 2023 5.100 5.260 5.100 5.250 61,810 +0.22(+4.37%)
Mar 28, 2023 5.030 5.068 4.900 5.030 16,442 +0.00(+0.00%)
Mar 27, 2023 5.010 5.100 4.917 5.030 21,630 +0.16(+3.29%)
Mar 24, 2023 4.550 4.870 4.470 4.870 51,963 +0.22(+4.73%)
Mar 23, 2023 5.310 5.310 4.570 4.650 62,759 -0.23(-4.71%)
Mar 22, 2023 5.270 5.340 4.870 4.880 94,592 -0.40(-7.58%)
Mar 21, 2023 5.360 5.400 5.240 5.280 22,092 +0.23(+4.55%)
Mar 20, 2023 5.140 5.260 5.030 5.050 56,681 +0.09(+1.81%)
Mar 17, 2023 5.370 5.370 4.910 4.960 126,026 -0.39(-7.29%)
Mar 16, 2023 5.310 5.430 5.000 5.350 42,104 +0.02(+0.38%)
Mar 15, 2023 5.580 5.585 5.150 5.330 72,332 -0.25(-4.48%)
Mar 14, 2023 5.970 5.970 5.460 5.580 90,981 +0.06(+1.07%)
Mar 13, 2023 5.750 5.750 5.365 5.521 175,844 -0.25(-4.32%)
Mar 10, 2023 6.500 6.500 5.670 5.770 99,488 -0.53(-8.41%)
Mar 09, 2023 6.680 6.750 6.272 6.300 75,299 -0.43(-6.39%)
Mar 08, 2023 6.770 6.900 6.620 6.730 49,899 +0.01(+0.15%)
Mar 07, 2023 6.920 6.976 6.690 6.720 63,806 -0.23(-3.31%)
Mar 06, 2023 7.180 7.180 6.920 6.950 58,942 -0.15(-2.11%)
Mar 03, 2023 7.100 7.409 6.980 7.100 33,905 +0.03(+0.42%)
Mar 02, 2023 6.900 7.070 6.800 7.070 34,338 +0.17(+2.46%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.