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 (%)
Sep 29, 2023 6.140 6.280 6.075 6.130 11,726 +0.06(+1.00%)
Sep 28, 2023 5.820 6.110 5.820 6.069 24,639 +0.21(+3.58%)
Sep 27, 2023 5.900 5.990 5.740 5.860 25,389 +0.00(+0.00%)
Sep 26, 2023 6.010 6.050 5.800 5.860 34,587 -0.20(-3.30%)
Sep 25, 2023 6.100 6.110 6.000 6.060 35,057 -0.14(-2.26%)
Sep 22, 2023 6.300 6.310 6.080 6.200 30,173 -0.02(-0.32%)
Sep 21, 2023 6.420 6.575 6.100 6.220 73,014 -0.39(-5.84%)
Sep 20, 2023 6.710 6.859 6.606 6.606 12,643 -0.18(-2.72%)
Sep 19, 2023 6.700 6.790 6.660 6.790 5,438 +0.04(+0.59%)
Sep 18, 2023 6.850 6.850 6.600 6.750 10,749 -0.01(-0.15%)
Sep 15, 2023 6.710 6.760 6.650 6.760 16,568 -0.02(-0.36%)
Sep 14, 2023 6.550 6.860 6.550 6.785 48,822 +0.26(+4.06%)
Sep 13, 2023 6.690 6.700 6.490 6.520 17,259 -0.17(-2.61%)
Sep 12, 2023 6.810 6.810 6.688 6.694 17,605 -0.31(-4.36%)
Sep 11, 2023 6.950 7.000 6.784 7.000 21,315 +0.16(+2.34%)
Sep 08, 2023 6.770 6.857 6.700 6.840 21,624 +0.07(+1.03%)
Sep 07, 2023 6.720 6.804 6.710 6.770 7,540 -0.13(-1.88%)
Sep 06, 2023 6.880 6.900 6.700 6.900 17,681 +0.02(+0.29%)
Sep 05, 2023 7.090 7.090 6.860 6.880 24,434 -0.25(-3.51%)
Sep 01, 2023 7.050 7.200 7.050 7.130 45,863 +0.10(+1.42%)
Aug 31, 2023 7.000 7.100 6.900 7.030 51,735 +0.16(+2.33%)
Aug 30, 2023 6.880 6.990 6.800 6.870 23,916 -0.13(-1.89%)
Aug 29, 2023 6.660 7.010 6.660 7.002 75,462 +0.41(+6.25%)
Aug 28, 2023 6.380 6.673 6.380 6.590 108,835 +0.25(+3.94%)
Aug 25, 2023 6.455 6.455 6.230 6.340 11,263 -0.06(-0.94%)
Aug 24, 2023 6.410 6.615 6.360 6.400 28,686 -0.10(-1.54%)
Aug 23, 2023 6.130 6.500 6.130 6.500 39,204 +0.31(+5.01%)
Aug 22, 2023 6.460 6.460 6.190 6.190 52,424 -0.16(-2.52%)
Aug 21, 2023 6.360 6.380 6.292 6.350 14,546 -0.01(-0.16%)
Aug 18, 2023 6.140 6.420 6.130 6.360 48,209 +0.11(+1.76%)
Aug 17, 2023 6.450 6.540 6.050 6.250 84,446 -0.21(-3.27%)
Aug 16, 2023 6.500 6.600 6.460 6.461 24,143 -0.14(-2.10%)
Aug 15, 2023 6.740 6.740 6.490 6.600 35,067 -0.17(-2.51%)
Aug 14, 2023 6.810 6.830 6.711 6.770 45,173 -0.04(-0.59%)
Aug 11, 2023 6.800 6.980 6.800 6.810 60,118 -0.10(-1.45%)
Aug 10, 2023 6.850 7.130 6.850 6.910 47,414 +0.01(+0.14%)
Aug 09, 2023 7.010 7.100 6.900 6.900 92,256 -0.18(-2.54%)
Aug 08, 2023 6.980 7.110 6.800 7.080 37,523 +0.08(+1.14%)
Aug 07, 2023 7.040 7.090 6.900 7.000 73,102 -0.03(-0.43%)
Aug 04, 2023 6.900 7.110 6.820 7.030 61,568 +0.18(+2.63%)
Aug 03, 2023 6.580 6.850 6.540 6.850 41,144 +0.24(+3.63%)
Aug 02, 2023 6.730 6.780 6.550 6.610 53,187 -0.30(-4.34%)
Aug 01, 2023 7.130 7.150 6.720 6.910 123,554 -0.17(-2.40%)
Jul 31, 2023 7.010 7.190 7.000 7.080 65,826 +0.01(+0.14%)
Jul 28, 2023 6.780 7.070 6.780 7.070 65,159 +0.36(+5.37%)
Jul 27, 2023 7.000 7.100 6.710 6.710 56,114 -0.29(-4.14%)
Jul 26, 2023 6.750 7.000 6.750 7.000 64,373 +0.30(+4.48%)
Jul 25, 2023 6.750 6.800 6.670 6.700 62,038 -0.06(-0.89%)
Jul 24, 2023 6.670 6.790 6.620 6.760 28,121 +0.20(+3.11%)
Jul 21, 2023 6.750 6.750 6.500 6.556 33,583 -0.05(-0.78%)
Jul 20, 2023 6.700 6.710 6.500 6.608 109,683 -0.13(-1.96%)
Jul 19, 2023 6.460 6.770 6.460 6.740 62,641 +0.29(+4.50%)
Jul 18, 2023 6.180 6.470 6.180 6.450 60,698 +0.29(+4.71%)
Jul 17, 2023 6.140 6.180 6.010 6.160 36,614 +0.03(+0.49%)
Jul 14, 2023 6.390 6.390 6.070 6.130 56,421 -0.21(-3.31%)
Jul 13, 2023 6.310 6.340 6.150 6.340 118,103 -0.08(-1.25%)
Jul 12, 2023 6.570 6.570 6.280 6.420 71,689 +0.08(+1.26%)
Jul 11, 2023 6.100 6.340 6.070 6.340 55,004 +0.35(+5.84%)
Jul 10, 2023 5.960 6.110 5.870 5.990 47,976 +0.05(+0.78%)
Jul 07, 2023 5.770 6.100 5.770 5.944 30,077 +0.18(+3.10%)
Jul 06, 2023 5.980 5.980 5.550 5.765 51,415 -0.21(-3.43%)
Jul 05, 2023 6.110 6.110 5.880 5.970 45,442 -0.12(-1.97%)
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.