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, 2022 10.40 10.42 10.04 10.38 48,621 -0.06(-0.57%)
May 27, 2022 10.30 10.45 10.24 10.44 27,435 +0.25(+2.45%)
May 26, 2022 10.07 10.30 10.07 10.19 17,680 +0.29(+2.93%)
May 25, 2022 9.500 10.02 9.500 9.900 29,367 +0.40(+4.21%)
May 24, 2022 9.729 9.729 9.080 9.500 21,415 +0.01(+0.11%)
May 23, 2022 9.510 9.630 9.320 9.490 15,483 +0.16(+1.71%)
May 20, 2022 9.460 9.578 9.050 9.331 20,780 -0.06(-0.63%)
May 19, 2022 9.600 9.635 9.350 9.390 10,660 -0.22(-2.29%)
May 18, 2022 10.09 10.09 9.555 9.610 14,351 -0.58(-5.68%)
May 17, 2022 9.770 10.23 9.770 10.19 57,476 +0.44(+4.50%)
May 16, 2022 9.680 9.880 9.540 9.750 22,188 +0.17(+1.77%)
May 13, 2022 9.210 9.679 9.210 9.580 29,821 +0.45(+4.93%)
May 12, 2022 9.010 9.150 8.810 9.130 30,915 +0.03(+0.33%)
May 11, 2022 9.360 9.560 9.080 9.100 29,114 -0.20(-2.15%)
May 10, 2022 9.570 9.750 8.970 9.300 59,482 -0.12(-1.27%)
May 09, 2022 9.890 10.45 9.375 9.420 39,027 -0.60(-5.99%)
May 06, 2022 10.22 10.28 9.880 10.02 34,275 -0.19(-1.86%)
May 05, 2022 10.57 10.57 9.990 10.21 16,289 -0.37(-3.50%)
May 04, 2022 10.13 10.74 10.08 10.58 43,477 +0.41(+4.03%)
May 03, 2022 9.750 10.20 9.700 10.17 51,475 +0.56(+5.83%)
May 02, 2022 9.910 9.910 9.285 9.610 17,107 +0.05(+0.52%)
Apr 29, 2022 10.21 10.25 9.560 9.560 30,535 -0.64(-6.23%)
Apr 28, 2022 10.06 10.27 9.680 10.20 22,266 +0.38(+3.83%)
Apr 27, 2022 9.950 9.990 9.700 9.820 19,956 +0.04(+0.41%)
Apr 26, 2022 10.18 10.24 9.780 9.780 38,237 -0.48(-4.68%)
Apr 25, 2022 10.32 10.36 9.700 10.26 77,244 -0.10(-0.97%)
Apr 22, 2022 11.04 11.23 10.34 10.36 52,902 -0.49(-4.52%)
Apr 21, 2022 11.22 11.27 10.81 10.85 33,359 -0.31(-2.78%)
Apr 20, 2022 11.05 11.22 11.05 11.16 11,153 +0.16(+1.45%)
Apr 19, 2022 10.92 11.07 10.84 11.00 7,812 +0.12(+1.10%)
Apr 18, 2022 11.02 11.03 10.82 10.88 14,844 -0.10(-0.91%)
Apr 14, 2022 10.96 11.12 10.96 10.98 9,463 +0.03(+0.27%)
Apr 13, 2022 10.89 11.00 10.85 10.95 6,023 +0.17(+1.61%)
Apr 12, 2022 10.97 11.03 10.74 10.78 31,942 -0.05(-0.49%)
Apr 11, 2022 11.40 11.40 10.83 10.83 8,785 -0.41(-3.65%)
Apr 08, 2022 11.22 11.34 11.05 11.24 43,824 +0.13(+1.19%)
Apr 07, 2022 11.30 11.32 10.88 11.11 35,519 -0.12(-1.09%)
Apr 06, 2022 11.30 11.32 11.10 11.23 52,782 -0.09(-0.80%)
Apr 05, 2022 11.67 11.81 11.32 11.32 30,323 -0.46(-3.90%)
Apr 04, 2022 11.99 11.99 11.54 11.78 26,859 -0.06(-0.51%)
Apr 01, 2022 11.79 12.10 11.73 11.84 6,010 +0.14(+1.20%)
Mar 31, 2022 11.91 11.95 11.67 11.70 22,595 -0.11(-0.93%)
Mar 30, 2022 12.04 12.13 11.76 11.81 35,342 -0.35(-2.88%)
Mar 29, 2022 11.70 12.17 11.70 12.16 33,850 +0.49(+4.20%)
Mar 28, 2022 11.54 11.67 11.54 11.67 2,122 +0.05(+0.43%)
Mar 25, 2022 11.30 11.62 11.30 11.62 41,994 +0.20(+1.75%)
Mar 24, 2022 11.37 11.44 11.15 11.42 4,085 +0.19(+1.69%)
Mar 23, 2022 11.53 11.53 11.21 11.23 19,964 -0.22(-1.92%)
Mar 22, 2022 11.22 11.59 11.22 11.45 70,390 +0.23(+2.05%)
Mar 21, 2022 11.33 11.45 11.15 11.22 38,045 -0.16(-1.41%)
Mar 18, 2022 11.32 11.40 11.19 11.38 11,988 +0.05(+0.47%)
Mar 17, 2022 11.19 11.38 11.13 11.33 19,036 +0.19(+1.71%)
Mar 16, 2022 11.00 11.14 10.92 11.14 19,530 +0.37(+3.41%)
Mar 15, 2022 10.61 10.79 10.60 10.77 19,086 +0.09(+0.84%)
Mar 14, 2022 10.79 11.03 10.67 10.68 9,981 -0.18(-1.66%)
Mar 11, 2022 11.10 11.20 10.83 10.86 36,109 -0.15(-1.33%)
Mar 10, 2022 11.00 11.01 10.66 11.01 17,565 -0.00(-0.03%)
Mar 09, 2022 10.99 11.12 10.96 11.01 43,102 +0.28(+2.61%)
Mar 08, 2022 10.41 11.00 10.41 10.73 44,430 +0.26(+2.48%)
Mar 07, 2022 10.88 10.88 10.47 10.47 42,832 -0.41(-3.78%)
Mar 04, 2022 10.85 10.88 10.71 10.88 19,774 -0.18(-1.62%)
Mar 03, 2022 11.02 11.15 10.85 11.06 73,777 -0.00(-0.02%)
Mar 02, 2022 10.94 11.12 10.61 11.06 31,114 +0.60(+5.75%)
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.