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 )

6.361 -0.159 (-2.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 6.530 6.570 6.401 6.520 26,803 -0.05(-0.76%)
Dec 29, 2022 6.290 6.630 6.290 6.570 51,583 +0.30(+4.78%)
Dec 28, 2022 6.710 6.710 6.260 6.270 39,663 -0.39(-5.86%)
Dec 27, 2022 6.780 6.780 6.650 6.660 8,933 -0.08(-1.18%)
Dec 23, 2022 6.490 6.740 6.490 6.739 19,258 +0.16(+2.42%)
Dec 22, 2022 6.660 6.660 6.240 6.580 69,561 -0.11(-1.64%)
Dec 21, 2022 6.640 6.810 6.570 6.690 25,100 +0.18(+2.76%)
Dec 20, 2022 6.600 6.650 6.435 6.510 20,962 -0.10(-1.51%)
Dec 19, 2022 7.080 7.080 6.520 6.610 34,610 -0.16(-2.36%)
Dec 16, 2022 7.150 7.290 6.720 6.770 44,324 -0.41(-5.71%)
Dec 15, 2022 7.270 7.362 7.076 7.180 28,920 -0.22(-2.97%)
Dec 14, 2022 7.550 7.626 7.260 7.400 34,306 -0.15(-1.99%)
Dec 13, 2022 7.530 8.020 7.350 7.550 50,647 +0.23(+3.14%)
Dec 12, 2022 7.340 7.425 7.300 7.320 47,987 -0.12(-1.61%)
Dec 09, 2022 7.520 7.610 7.430 7.440 22,695 -0.06(-0.80%)
Dec 08, 2022 7.580 7.690 7.470 7.500 23,692 -0.09(-1.18%)
Dec 07, 2022 7.560 7.780 7.360 7.590 52,496 -0.08(-1.05%)
Dec 06, 2022 7.980 7.980 7.350 7.670 30,762 -0.10(-1.29%)
Dec 05, 2022 8.120 8.120 7.770 7.770 39,320 -0.39(-4.78%)
Dec 02, 2022 8.010 8.220 7.950 8.160 16,696 +0.02(+0.24%)
Dec 01, 2022 8.350 8.420 8.140 8.140 7,271 -0.05(-0.61%)
Nov 30, 2022 8.120 8.236 7.800 8.190 10,509 +0.12(+1.49%)
Nov 29, 2022 7.830 8.070 7.760 8.070 34,465 +0.20(+2.54%)
Nov 28, 2022 7.950 8.100 7.820 7.870 37,672 -0.31(-3.79%)
Nov 25, 2022 8.100 8.210 8.100 8.180 21,071 +0.09(+1.11%)
Nov 23, 2022 8.040 8.090 7.930 8.090 41,271 +0.10(+1.27%)
Nov 22, 2022 7.720 7.988 7.725 7.988 26,839 +0.43(+5.66%)
Nov 21, 2022 7.690 7.690 7.465 7.560 20,401 -0.13(-1.69%)
Nov 18, 2022 7.700 7.790 7.480 7.690 10,357 +0.18(+2.40%)
Nov 17, 2022 7.460 7.555 7.275 7.510 45,527 -0.05(-0.66%)
Nov 16, 2022 7.820 8.147 7.500 7.560 68,893 -0.42(-5.26%)
Nov 15, 2022 8.190 8.259 7.925 7.980 67,633 +0.18(+2.31%)
Nov 14, 2022 8.090 8.090 7.800 7.800 29,190 -0.33(-4.06%)
Nov 11, 2022 7.570 8.250 7.551 8.130 95,854 +0.66(+8.84%)
Nov 10, 2022 7.340 7.760 7.340 7.470 20,444 +0.63(+9.21%)
Nov 09, 2022 7.180 7.180 6.790 6.840 34,008 -0.40(-5.52%)
Nov 08, 2022 7.310 7.480 7.000 7.240 50,692 -0.08(-1.09%)
Nov 07, 2022 7.330 7.490 7.000 7.320 58,828 +0.17(+2.39%)
Nov 04, 2022 7.000 7.280 6.930 7.149 13,349 +0.32(+4.75%)
Nov 03, 2022 7.130 7.189 6.560 6.825 23,145 -0.42(-5.86%)
Nov 02, 2022 7.300 7.390 6.950 7.250 26,078 -0.14(-1.85%)
Nov 01, 2022 7.600 7.600 7.335 7.387 21,100 -0.05(-0.71%)
Oct 31, 2022 7.390 7.440 7.200 7.440 34,833 +0.08(+1.03%)
Oct 28, 2022 7.200 7.391 7.170 7.364 21,706 +0.29(+4.16%)
Oct 27, 2022 7.180 7.295 7.070 7.070 35,261 -0.04(-0.56%)
Oct 26, 2022 7.070 7.270 7.020 7.110 13,934 +0.05(+0.71%)
Oct 25, 2022 6.600 7.060 6.560 7.060 24,032 +0.47(+7.13%)
Oct 24, 2022 6.540 6.750 6.420 6.590 24,664 +0.08(+1.30%)
Oct 21, 2022 6.170 6.510 6.170 6.506 18,278 +0.25(+4.02%)
Oct 20, 2022 6.340 6.590 6.210 6.254 13,973 -0.09(-1.41%)
Oct 19, 2022 6.650 6.650 6.200 6.343 11,538 -0.27(-4.02%)
Oct 18, 2022 6.870 6.950 6.500 6.609 56,816 +0.20(+3.10%)
Oct 17, 2022 6.420 6.510 6.360 6.410 26,901 +0.24(+3.92%)
Oct 14, 2022 6.450 6.450 6.120 6.168 66,631 -0.18(-2.86%)
Oct 13, 2022 5.990 6.390 5.782 6.350 34,528 +0.24(+3.96%)
Oct 12, 2022 6.270 6.270 5.919 6.108 12,536 -0.20(-3.20%)
Oct 11, 2022 6.070 6.426 5.980 6.310 34,587 +0.24(+3.95%)
Oct 10, 2022 6.200 6.245 5.990 6.070 63,002 -0.16(-2.57%)
Oct 07, 2022 6.500 6.500 6.169 6.230 38,365 -0.27(-4.15%)
Oct 06, 2022 6.540 6.675 6.384 6.500 30,460 -0.09(-1.37%)
Oct 05, 2022 6.610 6.640 6.260 6.591 50,650 -0.14(-2.08%)
Oct 04, 2022 6.150 6.731 6.150 6.731 37,382 +0.66(+10.88%)
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.