Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.130 +0.230 (+3.90%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	5.990	6.150	5.850	6.130	59,712	+0.23(+3.97%)
Apr 22, 2024	5.620	5.960	5.620	5.896	43,757	+0.20(+3.44%)
Apr 19, 2024	5.620	5.770	5.610	5.700	22,832	-0.03(-0.52%)
Apr 18, 2024	5.660	5.730	5.530	5.730	22,673	+0.17(+3.13%)
Apr 17, 2024	5.670	5.685	5.510	5.556	28,434	+0.02(+0.29%)
Apr 16, 2024	5.700	5.700	5.410	5.540	40,377	-0.18(-3.15%)
Apr 15, 2024	5.910	6.000	5.560	5.720	18,252	+0.05(+0.88%)
Apr 12, 2024	5.940	5.940	5.610	5.670	31,681	-0.21(-3.57%)
Apr 11, 2024	5.850	5.900	5.700	5.880	42,288	-0.03(-0.51%)
Apr 10, 2024	6.310	6.310	5.865	5.910	145,051	-0.52(-8.09%)
Apr 09, 2024	6.600	6.600	6.380	6.430	28,067	-0.17(-2.58%)
Apr 08, 2024	6.410	6.600	6.310	6.600	16,044	+0.31(+4.93%)
Apr 05, 2024	6.370	6.370	6.200	6.290	20,998	-0.04(-0.63%)
Apr 04, 2024	6.580	6.580	6.250	6.330	51,980	-0.06(-0.96%)
Apr 03, 2024	6.490	6.532	6.310	6.391	21,638	-0.08(-1.22%)
Apr 02, 2024	6.660	6.660	6.340	6.470	39,386	-0.24(-3.58%)
Apr 01, 2024	6.760	6.760	6.610	6.710	41,132	+0.10(+1.51%)
Mar 28, 2024	6.660	6.830	6.610	6.610	64,613	+0.01(+0.15%)
Mar 27, 2024	6.200	6.660	6.200	6.600	101,810	+0.44(+7.08%)
Mar 26, 2024	6.313	6.313	6.160	6.163	32,785	-0.08(-1.23%)
Mar 25, 2024	6.320	6.400	6.240	6.240	4,489	-0.11(-1.73%)
Mar 22, 2024	6.520	6.550	6.240	6.350	12,290	-0.17(-2.60%)
Mar 21, 2024	6.400	6.590	6.390	6.519	39,663	+0.13(+2.03%)
Mar 20, 2024	6.050	6.390	6.050	6.390	17,812	+0.27(+4.41%)
Mar 19, 2024	6.120	6.140	6.000	6.120	31,872	+0.08(+1.32%)
Mar 18, 2024	6.200	6.200	6.040	6.040	9,198	-0.12(-1.95%)
Mar 15, 2024	6.100	6.170	6.043	6.160	69,696	+0.17(+2.84%)
Mar 14, 2024	6.190	6.190	5.920	5.990	23,622	-0.29(-4.62%)
Mar 13, 2024	6.060	6.365	6.060	6.280	44,188	+0.17(+2.78%)
Mar 12, 2024	6.260	6.280	6.110	6.110	29,710	-0.15(-2.40%)
Mar 11, 2024	6.250	6.350	6.250	6.260	6,682	-0.04(-0.63%)
Mar 08, 2024	6.430	6.570	6.290	6.300	49,018	+0.05(+0.80%)
Mar 07, 2024	6.340	6.450	6.250	6.250	45,070	-0.06(-0.95%)
Mar 06, 2024	6.200	6.400	6.200	6.310	42,606	+0.00(+0.00%)
Mar 05, 2024	6.090	6.324	6.090	6.310	61,080	+0.22(+3.61%)
Mar 04, 2024	6.100	6.240	6.040	6.090	51,012	-0.03(-0.49%)
Mar 01, 2024	6.190	6.220	6.000	6.120	23,770	-0.04(-0.72%)
Feb 29, 2024	6.120	6.210	5.970	6.164	23,356	+0.19(+3.25%)
Feb 28, 2024	5.900	6.070	5.870	5.970	23,750	-0.08(-1.30%)
Feb 27, 2024	5.990	6.049	5.890	6.049	78,217	+0.03(+0.48%)
Feb 26, 2024	6.020	6.075	5.840	6.020	49,194	+0.00(+0.00%)
Feb 23, 2024	6.020	6.020	5.820	6.020	39,924	+0.00(+0.00%)
Feb 22, 2024	6.000	6.020	5.900	6.020	47,217	+0.14(+2.38%)
Feb 21, 2024	5.810	5.930	5.800	5.880	19,607	+0.08(+1.38%)
Feb 20, 2024	5.940	5.980	5.800	5.800	23,883	-0.21(-3.47%)
Feb 16, 2024	5.970	6.080	5.900	6.008	10,350	-0.06(-1.01%)
Feb 15, 2024	5.710	6.100	5.710	6.070	25,742	+0.27(+4.66%)
Feb 14, 2024	5.920	5.920	5.690	5.800	11,776	+0.10(+1.75%)
Feb 13, 2024	6.090	6.090	5.520	5.700	72,771	-0.40(-6.56%)
Feb 12, 2024	5.740	6.120	5.740	6.100	39,783	+0.32(+5.54%)
Feb 09, 2024	5.950	5.950	5.620	5.780	35,496	-0.04(-0.69%)
Feb 08, 2024	5.940	5.940	5.620	5.820	16,907	+0.16(+2.83%)
Feb 07, 2024	5.930	5.930	5.630	5.660	61,110	-0.24(-4.07%)
Feb 06, 2024	6.040	6.040	5.830	5.900	41,723	-0.14(-2.32%)
Feb 05, 2024	6.080	6.100	5.750	6.040	133,287	-0.10(-1.63%)
Feb 02, 2024	6.100	6.150	6.000	6.140	19,348	-0.05(-0.81%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices