Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

5.700 +0.060 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 5.800 5.840 5.590 5.700 69,594 +0.06(+1.06%)
Aug 14, 2024 5.550 5.650 5.470 5.640 27,774 +0.10(+1.81%)
Aug 13, 2024 5.520 5.540 5.419 5.540 32,391 +0.17(+3.17%)
Aug 12, 2024 5.720 5.720 5.354 5.370 101,420 -0.41(-7.10%)
Aug 09, 2024 5.860 5.860 5.740 5.780 89,473 -0.07(-1.19%)
Aug 08, 2024 5.720 5.878 5.714 5.850 20,326 +0.15(+2.63%)
Aug 07, 2024 5.920 5.960 5.670 5.700 24,743 -0.02(-0.35%)
Aug 06, 2024 5.990 5.990 5.590 5.720 29,871 +0.04(+0.70%)
Aug 05, 2024 5.500 5.790 5.291 5.680 121,871 -0.40(-6.58%)
Aug 02, 2024 6.190 6.260 5.800 6.080 95,664 -0.13(-2.09%)
Aug 01, 2024 6.650 6.650 6.100 6.210 39,697 -0.12(-1.90%)
Jul 31, 2024 6.600 6.630 6.330 6.330 31,321 -0.23(-3.51%)
Jul 30, 2024 6.400 6.560 6.400 6.560 10,094 +0.16(+2.50%)
Jul 29, 2024 6.430 6.550 6.400 6.400 28,047 -0.04(-0.62%)
Jul 26, 2024 6.480 6.494 6.310 6.440 9,967 +0.11(+1.74%)
Jul 25, 2024 6.210 6.430 6.210 6.330 19,578 +0.01(+0.16%)
Jul 24, 2024 6.400 6.480 6.210 6.320 70,313 -0.11(-1.71%)
Jul 23, 2024 6.400 6.480 6.350 6.430 45,691 +0.10(+1.58%)
Jul 22, 2024 6.260 6.390 6.210 6.330 22,597 +0.16(+2.59%)
Jul 19, 2024 6.060 6.390 6.060 6.170 29,770 -0.19(-2.92%)
Jul 18, 2024 6.630 6.660 6.310 6.356 34,081 -0.30(-4.57%)
Jul 17, 2024 6.440 6.660 6.335 6.660 78,616 +0.18(+2.78%)
Jul 16, 2024 6.240 6.490 6.240 6.480 153,299 +0.32(+5.20%)
Jul 15, 2024 6.030 6.230 6.010 6.160 135,408 +0.17(+2.89%)
Jul 12, 2024 6.153 6.245 5.987 5.987 151,446 -0.11(-1.86%)
Jul 11, 2024 5.899 6.124 5.850 6.101 133,507 +0.30(+5.15%)
Jul 10, 2024 5.616 5.802 5.616 5.802 100,384 +0.17(+2.94%)
Jul 09, 2024 5.490 5.636 5.490 5.636 71,608 +0.18(+3.21%)
Jul 08, 2024 5.460 5.597 5.460 5.460 31,205 -0.02(-0.36%)
Jul 05, 2024 5.509 5.558 5.480 5.480 33,441 -0.05(-0.96%)
Jul 03, 2024 5.460 5.632 5.460 5.533 11,078 -0.02(-0.28%)
Jul 02, 2024 5.470 5.548 5.460 5.548 37,607 -0.07(-1.21%)
Jul 01, 2024 5.675 5.680 5.412 5.616 40,036 -0.01(-0.17%)
Jun 28, 2024 5.587 5.636 5.499 5.626 45,249 +0.14(+2.49%)
Jun 27, 2024 5.529 5.529 5.412 5.490 28,940 -0.12(-2.09%)
Jun 26, 2024 5.402 5.607 5.265 5.607 24,374 +0.20(+3.60%)
Jun 25, 2024 5.665 5.675 5.412 5.412 132,579 -0.28(-4.97%)
Jun 24, 2024 5.558 5.704 5.534 5.694 100,903 +0.22(+4.10%)
Jun 21, 2024 5.392 5.548 5.392 5.470 14,849 -0.09(-1.58%)
Jun 20, 2024 5.509 5.558 5.402 5.558 56,832 +0.10(+1.79%)
Jun 18, 2024 5.509 5.558 5.451 5.460 72,604 -0.10(-1.75%)
Jun 17, 2024 5.373 5.558 5.321 5.558 118,806 +0.16(+2.89%)
Jun 14, 2024 5.431 5.519 5.373 5.402 37,877 -0.11(-1.95%)
Jun 13, 2024 5.646 5.646 5.470 5.509 31,997 -0.09(-1.57%)
Jun 12, 2024 5.675 5.753 5.568 5.597 33,977 +0.20(+3.65%)
Jun 11, 2024 5.554 5.568 5.390 5.400 77,641 -0.17(-3.10%)
Jun 10, 2024 5.707 5.707 5.448 5.573 93,178 -0.03(-0.51%)
Jun 07, 2024 5.756 5.756 5.563 5.602 88,686 -0.12(-2.02%)
Jun 06, 2024 5.909 5.909 5.679 5.717 33,644 -0.18(-3.10%)
Jun 05, 2024 5.861 5.900 5.640 5.900 47,283 +0.06(+0.99%)
Jun 04, 2024 6.005 6.005 5.688 5.842 43,831 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.