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 )

5.770 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.760 5.890 5.760 5.770 46,303 -0.01(-0.17%)
Nov 26, 2024 5.820 5.820 5.660 5.780 49,077 -0.16(-2.69%)
Nov 25, 2024 5.660 5.975 5.660 5.940 49,239 +0.21(+3.66%)
Nov 22, 2024 5.650 5.740 5.580 5.730 29,716 +0.15(+2.69%)
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 6,570 +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.
 
 
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.