Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

5.930 -0.050 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 30, 2024 5.960 6.010 5.880 5.930 21,604 -0.05(-0.84%)
Aug 29, 2024 5.850 5.980 5.850 5.980 22,514 +0.09(+1.53%)
Aug 28, 2024 5.920 6.000 5.890 5.890 16,716 -0.05(-0.84%)
Aug 27, 2024 5.890 5.960 5.860 5.940 12,705 -0.04(-0.67%)
Aug 26, 2024 5.980 6.040 5.920 5.980 35,926 +0.04(+0.67%)
Aug 23, 2024 5.750 5.975 5.750 5.940 75,477 +0.26(+4.51%)
Aug 22, 2024 5.680 5.800 5.680 5.684 40,504 -0.22(-3.67%)
Aug 21, 2024 5.690 5.900 5.687 5.900 78,877 +0.25(+4.48%)
Aug 20, 2024 5.831 5.831 5.622 5.647 30,218 -0.07(-1.30%)
Aug 19, 2024 5.741 5.741 5.702 5.721 36,158 +0.00(+0.00%)
Aug 16, 2024 5.741 5.761 5.672 5.721 35,799 +0.06(+1.05%)
Aug 15, 2024 5.761 5.801 5.553 5.662 70,062 +0.06(+1.06%)
Aug 14, 2024 5.513 5.612 5.433 5.602 27,960 +0.10(+1.81%)
Aug 13, 2024 5.483 5.503 5.383 5.503 32,608 +0.17(+3.17%)
Aug 12, 2024 5.682 5.682 5.318 5.334 102,102 -0.41(-7.10%)
Aug 09, 2024 5.821 5.821 5.702 5.742 90,075 -0.07(-1.19%)
Aug 08, 2024 5.682 5.839 5.676 5.811 20,462 +0.15(+2.63%)
Aug 07, 2024 5.880 5.920 5.632 5.662 24,909 -0.02(-0.35%)
Aug 06, 2024 5.950 5.950 5.553 5.682 30,072 +0.04(+0.70%)
Aug 05, 2024 5.463 5.751 5.255 5.642 122,691 -0.40(-6.58%)
Aug 02, 2024 6.149 6.218 5.761 6.039 96,307 -0.13(-2.09%)
Aug 01, 2024 6.606 6.606 6.059 6.168 39,964 -0.12(-1.90%)
Jul 31, 2024 6.556 6.586 6.288 6.288 31,531 -0.23(-3.51%)
Jul 30, 2024 6.357 6.516 6.357 6.516 10,161 +0.16(+2.50%)
Jul 29, 2024 6.387 6.506 6.357 6.357 28,235 -0.04(-0.62%)
Jul 26, 2024 6.437 6.450 6.268 6.397 10,034 +0.11(+1.74%)
Jul 25, 2024 6.168 6.387 6.168 6.288 19,709 +0.01(+0.16%)
Jul 24, 2024 6.357 6.437 6.168 6.278 70,786 -0.11(-1.71%)
Jul 23, 2024 6.357 6.437 6.308 6.387 45,998 +0.10(+1.58%)
Jul 22, 2024 6.218 6.347 6.168 6.288 22,749 +0.16(+2.59%)
Jul 19, 2024 6.019 6.347 6.019 6.129 29,970 -0.18(-2.92%)
Jul 18, 2024 6.586 6.615 6.268 6.313 34,310 -0.30(-4.57%)
Jul 17, 2024 6.397 6.615 6.293 6.615 79,145 +0.18(+2.78%)
Jul 16, 2024 6.198 6.447 6.198 6.437 154,330 +0.32(+5.20%)
Jul 15, 2024 5.990 6.188 5.970 6.119 136,319 +0.17(+2.89%)
Jul 12, 2024 6.112 6.204 5.947 5.947 152,465 -0.11(-1.86%)
Jul 11, 2024 5.860 6.083 5.811 6.060 134,406 +0.30(+5.15%)
Jul 10, 2024 5.579 5.763 5.579 5.763 101,059 +0.16(+2.94%)
Jul 09, 2024 5.453 5.598 5.453 5.598 72,090 +0.17(+3.21%)
Jul 08, 2024 5.424 5.560 5.424 5.424 31,415 -0.02(-0.36%)
Jul 05, 2024 5.472 5.521 5.443 5.443 33,666 -0.05(-0.96%)
Jul 03, 2024 5.424 5.595 5.424 5.496 11,152 -0.02(-0.28%)
Jul 02, 2024 5.434 5.511 5.424 5.511 37,860 -0.07(-1.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.