Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

5.580 -0.040 (-0.71%)

Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.600	5.620	5.490	5.580	52,011	-0.04(-0.71%)
Nov 20, 2024	5.700	5.700	5.440	5.620	92,717	-0.02(-0.35%)
Nov 19, 2024	5.600	5.640	5.500	5.640	113,218	+0.06(+1.08%)
Nov 18, 2024	5.500	5.612	5.500	5.580	88,965	+0.01(+0.27%)
Nov 15, 2024	5.550	5.631	5.540	5.565	23,995	-0.02(-0.29%)
Nov 14, 2024	5.740	5.740	5.550	5.581	21,556	-0.10(-1.74%)
Nov 13, 2024	5.710	5.750	5.620	5.680	78,607	-0.04(-0.70%)
Nov 12, 2024	5.830	5.830	5.661	5.720	41,510	-0.17(-2.80%)
Nov 11, 2024	5.990	5.990	5.850	5.885	42,241	+0.00(+0.09%)
Nov 08, 2024	5.840	5.929	5.790	5.880	36,636	+0.12(+2.04%)
Nov 07, 2024	5.830	5.850	5.680	5.762	69,359	+0.00(+0.02%)
Nov 06, 2024	5.760	5.950	5.625	5.761	24,092	+0.19(+3.43%)
Nov 05, 2024	5.580	5.675	5.500	5.570	28,274	-0.11(-1.94%)
Nov 04, 2024	5.730	5.730	5.520	5.680	34,119	-0.05(-0.87%)
Nov 01, 2024	5.700	5.970	5.460	5.730	75,445	+0.08(+1.42%)
Oct 31, 2024	5.810	5.978	5.650	5.650	50,406	-0.16(-2.75%)
Oct 30, 2024	5.740	5.900	5.740	5.810	11,372	+0.04(+0.71%)
Oct 29, 2024	5.890	5.890	5.650	5.769	46,080	-0.12(-2.05%)
Oct 28, 2024	5.890	5.985	5.890	5.890	34,205	+0.04(+0.68%)
Oct 25, 2024	6.060	6.060	5.850	5.850	18,273	-0.14(-2.34%)
Oct 24, 2024	5.890	5.990	5.890	5.990	7,062	+0.06(+1.01%)
Oct 23, 2024	6.090	6.090	5.860	5.930	57,902	-0.29(-4.66%)
Oct 22, 2024	6.090	6.220	6.000	6.220	54,882	+0.13(+2.13%)
Oct 21, 2024	6.230	6.230	6.076	6.090	13,912	-0.13(-2.09%)
Oct 18, 2024	6.230	6.268	6.150	6.220	8,987	+0.00(+0.00%)
Oct 17, 2024	6.110	6.220	6.110	6.220	11,457	+0.04(+0.60%)
Oct 16, 2024	6.050	6.190	6.050	6.183	8,657	-0.05(-0.75%)
Oct 15, 2024	6.040	6.230	5.810	6.230	20,596	+0.29(+4.88%)
Oct 14, 2024	6.000	6.000	5.880	5.940	10,391	+0.04(+0.68%)
Oct 11, 2024	6.010	6.010	5.900	5.900	21,861	+0.03(+0.53%)
Oct 10, 2024	5.967	5.967	5.820	5.869	94,321	-0.19(-3.06%)
Oct 09, 2024	6.045	6.055	5.908	6.055	30,245	-0.05(-0.80%)
Oct 08, 2024	6.094	6.113	5.664	6.103	69,958	+0.14(+2.29%)
Oct 07, 2024	6.113	6.113	5.927	5.967	20,396	-0.12(-2.00%)
Oct 04, 2024	6.094	6.113	6.055	6.089	9,876	+0.07(+1.22%)
Oct 03, 2024	6.133	6.133	5.996	6.015	6,587	-0.01(-0.16%)
Oct 02, 2024	6.123	6.181	6.015	6.025	14,096	-0.10(-1.59%)
Oct 01, 2024	6.269	6.269	6.074	6.123	35,594	-0.14(-2.23%)
Sep 30, 2024	6.299	6.299	6.201	6.263	43,600	-0.02(-0.26%)
Sep 27, 2024	6.201	6.341	6.201	6.279	43,036	+0.10(+1.58%)
Sep 26, 2024	5.889	6.208	5.889	6.181	5,086	-0.04(-0.63%)
Sep 25, 2024	6.299	6.299	6.133	6.221	16,451	-0.11(-1.70%)
Sep 24, 2024	6.269	6.377	6.260	6.328	44,579	+0.11(+1.73%)
Sep 23, 2024	6.260	6.269	6.153	6.221	18,031	-0.05(-0.78%)
Sep 20, 2024	6.221	6.269	6.201	6.269	16,232	+0.05(+0.78%)
Sep 19, 2024	6.260	6.347	6.152	6.221	201,140	-0.02(-0.31%)
Sep 18, 2024	6.181	6.335	6.162	6.240	41,809	+0.05(+0.79%)
Sep 17, 2024	6.221	6.260	6.181	6.191	36,129	+0.04(+0.63%)
Sep 16, 2024	6.094	6.162	6.078	6.152	18,937	+0.00(+0.00%)
Sep 13, 2024	5.898	6.152	5.898	6.152	53,911	+0.24(+4.01%)
Sep 12, 2024	5.607	5.915	5.607	5.915	28,747	+0.40(+7.33%)
Sep 11, 2024	5.540	5.646	5.458	5.511	25,755	-0.12(-2.19%)
Sep 10, 2024	5.761	5.761	5.549	5.634	39,427	-0.06(-1.05%)
Sep 09, 2024	5.684	5.703	5.674	5.694	14,670	+0.02(+0.34%)
Sep 06, 2024	5.799	5.799	5.607	5.674	82,717	-0.02(-0.34%)
Sep 05, 2024	5.828	5.852	5.694	5.694	14,503	-0.04(-0.67%)
Sep 04, 2024	5.674	5.819	5.674	5.732	22,404	-0.05(-0.83%)

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 Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices