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 29, 2020 4.610 4.610 4.320 4.480 84,500 -0.13(-2.82%)
May 28, 2020 5.090 5.090 4.580 4.610 133,412 -0.20(-4.16%)
May 27, 2020 4.710 4.930 4.520 4.810 209,072 +0.32(+7.13%)
May 26, 2020 4.300 4.650 4.300 4.490 102,616 +0.31(+7.42%)
May 22, 2020 4.130 4.180 3.929 4.180 44,400 +0.00(+0.00%)
May 21, 2020 4.150 4.260 3.960 4.180 80,168 +0.09(+2.20%)
May 20, 2020 3.980 4.200 3.985 4.090 88,873 +0.23(+5.96%)
May 19, 2020 3.890 4.070 3.730 3.860 106,117 -0.12(-3.02%)
May 18, 2020 3.370 3.980 3.370 3.980 308,514 +0.78(+24.37%)
May 15, 2020 3.180 3.250 3.020 3.200 25,500 +0.01(+0.31%)
May 14, 2020 3.020 3.210 2.603 3.190 108,862 +0.19(+6.33%)
May 13, 2020 3.600 3.600 2.820 3.000 223,988 -0.43(-12.54%)
May 12, 2020 3.750 3.960 3.420 3.430 117,433 -0.20(-5.51%)
May 11, 2020 3.970 4.000 3.550 3.630 107,829 -0.21(-5.47%)
May 08, 2020 3.570 4.050 3.570 3.840 175,700 +0.28(+7.87%)
May 07, 2020 3.380 3.670 3.300 3.560 155,507 +0.30(+9.20%)
May 06, 2020 3.780 3.780 3.260 3.260 301,186 -0.29(-8.17%)
May 05, 2020 3.620 4.072 3.520 3.550 201,984 -0.01(-0.28%)
May 04, 2020 3.620 3.650 3.170 3.560 126,414 -0.06(-1.60%)
May 01, 2020 3.680 3.940 3.510 3.618 173,900 -0.45(-11.11%)
Apr 30, 2020 4.400 4.500 3.950 4.070 157,510 -0.26(-6.00%)
Apr 29, 2020 4.050 4.500 3.900 4.330 339,461 +0.49(+12.76%)
Apr 28, 2020 3.810 3.900 3.500 3.840 152,071 +0.37(+10.66%)
Apr 27, 2020 3.140 3.630 3.100 3.470 165,491 +0.33(+10.51%)
Apr 24, 2020 3.200 3.230 2.940 3.140 125,300 +0.02(+0.64%)
Apr 23, 2020 3.000 3.200 2.933 3.120 90,038 +0.20(+6.85%)
Apr 22, 2020 3.000 3.080 2.840 2.920 145,796 +0.06(+2.10%)
Apr 21, 2020 2.860 2.965 2.720 2.860 96,551 -0.14(-4.67%)
Apr 20, 2020 3.190 3.190 2.870 3.000 73,634 -0.19(-5.96%)
Apr 17, 2020 3.050 3.340 3.050 3.190 80,700 +0.29(+10.00%)
Apr 16, 2020 3.080 3.180 2.900 2.900 82,625 -0.19(-6.15%)
Apr 15, 2020 3.290 3.290 2.700 3.090 89,968 -0.23(-6.93%)
Apr 14, 2020 3.470 3.520 3.213 3.320 91,525 -0.02(-0.60%)
Apr 13, 2020 3.710 3.963 3.066 3.340 145,281 -0.05(-1.47%)
Apr 09, 2020 3.230 4.000 3.230 3.390 356,100 +0.30(+9.71%)
Apr 08, 2020 3.000 3.380 2.920 3.090 256,412 +0.28(+9.96%)
Apr 07, 2020 2.460 3.220 2.460 2.810 255,699 +0.30(+11.95%)
Apr 06, 2020 2.210 2.984 2.180 2.510 67,712 +0.36(+16.74%)
Apr 03, 2020 2.200 2.303 1.919 2.150 259,800 -0.18(-7.73%)
Apr 02, 2020 2.640 2.660 2.323 2.330 35,391 -0.17(-6.80%)
Apr 01, 2020 2.620 2.635 2.440 2.500 59,069 -0.36(-12.59%)
Mar 31, 2020 3.010 3.010 2.760 2.860 94,943 -0.06(-2.05%)
Mar 30, 2020 3.400 3.400 2.790 2.920 181,557 -0.34(-10.43%)
Mar 27, 2020 3.890 4.720 3.250 3.260 333,800 -0.32(-8.94%)
Mar 26, 2020 3.290 4.160 3.250 3.580 173,653 +0.59(+19.73%)
Mar 25, 2020 2.750 3.500 2.650 2.990 205,916 +0.34(+12.83%)
Mar 24, 2020 2.420 2.740 2.420 2.650 89,396 +0.28(+11.81%)
Mar 23, 2020 2.960 3.015 2.200 2.370 300,710 -0.57(-19.39%)
Mar 20, 2020 3.250 4.010 2.873 2.940 155,600 -0.15(-4.85%)
Mar 19, 2020 2.000 3.120 1.800 3.090 246,559 +1.19(+62.63%)
Mar 18, 2020 3.540 3.540 1.190 1.900 380,059 -2.03(-51.65%)
Mar 17, 2020 4.500 4.750 3.420 3.930 236,680 -1.06(-21.24%)
Mar 16, 2020 6.190 6.190 4.060 4.990 515,650 -1.89(-27.47%)
Mar 13, 2020 5.860 6.880 5.050 6.880 205,400 +1.48(+27.41%)
Mar 12, 2020 7.890 7.916 5.390 5.400 222,490 -3.37(-38.43%)
Mar 11, 2020 10.00 10.10 8.770 8.770 124,795 -1.87(-17.58%)
Mar 10, 2020 10.90 12.35 9.920 10.64 71,958 +0.34(+3.30%)
Mar 09, 2020 11.93 11.95 10.24 10.30 130,192 -2.58(-20.03%)
Mar 06, 2020 12.93 14.19 12.36 12.88 86,300 -0.39(-2.93%)
Mar 05, 2020 13.99 13.99 13.08 13.27 132,337 -1.03(-7.21%)
Mar 04, 2020 14.20 14.30 13.84 14.30 56,408 +0.39(+2.80%)
Mar 03, 2020 14.33 14.73 13.54 13.91 65,483 -0.33(-2.32%)
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.