Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

5.620 -0.054 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	5.650	5.700	5.620	5.620	32,608	-0.05(-0.96%)
Jul 03, 2024	5.600	5.776	5.600	5.674	10,802	-0.02(-0.28%)
Jul 02, 2024	5.610	5.690	5.600	5.690	36,670	-0.07(-1.21%)
Jul 01, 2024	5.820	5.825	5.550	5.760	39,039	-0.01(-0.17%)
Jun 28, 2024	5.730	5.780	5.640	5.770	44,122	+0.14(+2.49%)
Jun 27, 2024	5.670	5.670	5.550	5.630	28,219	-0.12(-2.09%)
Jun 26, 2024	5.540	5.750	5.400	5.750	23,767	+0.20(+3.60%)
Jun 25, 2024	5.810	5.820	5.550	5.550	129,276	-0.29(-4.97%)
Jun 24, 2024	5.700	5.850	5.675	5.840	98,389	+0.23(+4.10%)
Jun 21, 2024	5.530	5.690	5.530	5.610	14,479	-0.09(-1.58%)
Jun 20, 2024	5.650	5.700	5.540	5.700	55,416	+0.10(+1.79%)
Jun 18, 2024	5.650	5.700	5.590	5.600	70,795	-0.10(-1.75%)
Jun 17, 2024	5.510	5.700	5.457	5.700	115,846	+0.16(+2.89%)
Jun 14, 2024	5.570	5.660	5.510	5.540	36,934	-0.11(-1.95%)
Jun 13, 2024	5.790	5.790	5.610	5.650	31,200	-0.09(-1.57%)
Jun 12, 2024	5.820	5.900	5.710	5.740	33,131	+0.12(+2.14%)
Jun 11, 2024	5.780	5.795	5.610	5.620	74,602	-0.18(-3.10%)
Jun 10, 2024	5.940	5.940	5.670	5.800	89,531	-0.03(-0.51%)
Jun 07, 2024	5.990	5.990	5.790	5.830	85,215	-0.12(-2.02%)
Jun 06, 2024	6.150	6.150	5.910	5.950	32,327	-0.19(-3.10%)
Jun 05, 2024	6.100	6.140	5.870	6.140	45,433	+0.06(+0.99%)
Jun 04, 2024	6.250	6.250	5.920	6.080	42,116	+0.00(+0.00%)
Jun 03, 2024	5.960	6.090	5.960	6.080	59,502	+0.10(+1.67%)
May 31, 2024	5.940	5.980	5.840	5.980	47,778	+0.23(+4.00%)
May 30, 2024	5.750	5.750	5.630	5.750	16,209	+0.02(+0.35%)
May 29, 2024	5.960	5.960	5.690	5.730	43,082	-0.18(-3.05%)
May 28, 2024	6.040	6.095	5.840	5.910	37,830	-0.09(-1.50%)
May 24, 2024	6.050	6.050	5.917	6.000	24,805	+0.06(+1.01%)
May 23, 2024	6.150	6.150	5.850	5.940	59,974	-0.21(-3.41%)
May 22, 2024	6.210	6.220	6.100	6.150	30,409	-0.06(-0.97%)
May 21, 2024	6.300	6.320	6.210	6.210	31,500	-0.23(-3.57%)
May 20, 2024	6.470	6.470	6.270	6.440	10,025	+0.08(+1.24%)
May 17, 2024	6.400	6.400	6.260	6.361	36,672	-0.16(-2.43%)
May 16, 2024	6.460	6.520	6.320	6.520	134,149	+0.06(+0.93%)
May 15, 2024	6.700	6.700	6.460	6.460	19,085	-0.14(-2.12%)
May 14, 2024	6.410	6.735	6.410	6.600	51,471	+0.19(+2.96%)
May 13, 2024	6.240	6.550	6.240	6.410	36,842	+0.17(+2.66%)
May 10, 2024	6.180	6.280	6.150	6.244	17,777	-0.08(-1.20%)
May 09, 2024	6.220	6.320	6.101	6.320	82,620	+0.16(+2.60%)
May 08, 2024	6.210	6.210	6.020	6.160	69,018	+0.18(+3.01%)
May 07, 2024	6.110	6.258	5.980	5.980	18,975	-0.09(-1.48%)
May 06, 2024	6.240	6.240	6.070	6.070	79,313	-0.07(-1.14%)
May 03, 2024	6.420	6.500	6.140	6.140	41,068	-0.12(-1.99%)
May 02, 2024	6.170	6.320	6.150	6.264	3,613	+0.16(+2.64%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices