Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

5.800 -0.030 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
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%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.