Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

6.140 -0.120 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2024 6.100 6.190 5.990 6.104 21,167 +0.00(+0.06%)
Apr 30, 2024 6.310 6.312 6.100 6.100 21,625 -0.32(-4.98%)
Apr 29, 2024 6.260 6.420 6.250 6.420 16,033 +0.19(+3.06%)
Apr 26, 2024 6.230 6.360 6.229 6.229 101,696 +0.07(+1.12%)
Apr 25, 2024 6.110 6.160 5.910 6.160 47,773 -0.01(-0.19%)
Apr 24, 2024 6.120 6.200 6.070 6.172 18,284 +0.04(+0.68%)
Apr 23, 2024 5.990 6.150 5.850 6.130 59,712 +0.23(+3.97%)
Apr 22, 2024 5.620 5.960 5.620 5.896 43,757 +0.20(+3.44%)
Apr 19, 2024 5.620 5.770 5.610 5.700 22,832 -0.03(-0.52%)
Apr 18, 2024 5.660 5.730 5.530 5.730 22,673 +0.17(+3.13%)
Apr 17, 2024 5.670 5.685 5.510 5.556 28,434 +0.02(+0.29%)
Apr 16, 2024 5.700 5.700 5.410 5.540 40,377 -0.18(-3.15%)
Apr 15, 2024 5.910 6.000 5.560 5.720 18,252 +0.05(+0.88%)
Apr 12, 2024 5.940 5.940 5.610 5.670 31,681 -0.21(-3.57%)
Apr 11, 2024 5.850 5.900 5.700 5.880 42,288 -0.03(-0.51%)
Apr 10, 2024 6.310 6.310 5.865 5.910 145,051 -0.52(-8.09%)
Apr 09, 2024 6.600 6.600 6.380 6.430 28,067 -0.17(-2.58%)
Apr 08, 2024 6.410 6.600 6.310 6.600 16,044 +0.31(+4.93%)
Apr 05, 2024 6.370 6.370 6.200 6.290 20,998 -0.04(-0.63%)
Apr 04, 2024 6.580 6.580 6.250 6.330 51,980 -0.06(-0.96%)
Apr 03, 2024 6.490 6.532 6.310 6.391 21,638 -0.08(-1.22%)
Apr 02, 2024 6.660 6.660 6.340 6.470 39,386 -0.24(-3.58%)
Apr 01, 2024 6.760 6.760 6.610 6.710 41,132 +0.10(+1.51%)
Mar 28, 2024 6.660 6.830 6.610 6.610 64,613 +0.01(+0.15%)
Mar 27, 2024 6.200 6.660 6.200 6.600 101,810 +0.44(+7.08%)
Mar 26, 2024 6.313 6.313 6.160 6.163 32,785 -0.08(-1.23%)
Mar 25, 2024 6.320 6.400 6.240 6.240 4,489 -0.11(-1.73%)
Mar 22, 2024 6.520 6.550 6.240 6.350 12,290 -0.17(-2.60%)
Mar 21, 2024 6.400 6.590 6.390 6.519 39,663 +0.13(+2.03%)
Mar 20, 2024 6.050 6.390 6.050 6.390 17,812 +0.27(+4.41%)
Mar 19, 2024 6.120 6.140 6.000 6.120 31,872 +0.08(+1.32%)
Mar 18, 2024 6.200 6.200 6.040 6.040 9,198 -0.12(-1.95%)
Mar 15, 2024 6.100 6.170 6.043 6.160 69,696 +0.17(+2.84%)
Mar 14, 2024 6.190 6.190 5.920 5.990 23,622 -0.29(-4.62%)
Mar 13, 2024 6.060 6.365 6.060 6.280 44,188 +0.17(+2.78%)
Mar 12, 2024 6.260 6.280 6.110 6.110 29,710 -0.15(-2.40%)
Mar 11, 2024 6.250 6.350 6.250 6.260 6,682 -0.04(-0.63%)
Mar 08, 2024 6.430 6.570 6.290 6.300 49,018 +0.05(+0.80%)
Mar 07, 2024 6.340 6.450 6.250 6.250 45,070 -0.06(-0.95%)
Mar 06, 2024 6.200 6.400 6.200 6.310 42,606 +0.00(+0.00%)
Mar 05, 2024 6.090 6.324 6.090 6.310 61,080 +0.22(+3.61%)
Mar 04, 2024 6.100 6.240 6.040 6.090 51,012 -0.03(-0.49%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.