Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X US Small Cap HI Div ETN (NY: SMHD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 11.90 12.36 11.72 12.25 284,225 +0.80(+6.97%)
Jan 28, 2016 11.41 11.98 11.38 11.45 103,410 +0.26(+2.31%)
Jan 27, 2016 11.20 11.78 11.06 11.19 94,933 -0.20(-1.76%)
Jan 26, 2016 10.57 11.42 10.56 11.39 60,014 +0.87(+8.22%)
Jan 25, 2016 11.03 11.47 10.53 10.53 15,185 -0.77(-6.86%)
Jan 22, 2016 10.26 11.81 10.26 11.30 59,401 +1.00(+9.71%)
Jan 21, 2016 9.510 10.63 9.390 10.30 69,875 +0.80(+8.42%)
Jan 20, 2016 9.310 9.500 8.080 9.500 22,348 -0.18(-1.84%)
Jan 19, 2016 10.87 10.88 9.444 9.678 32,784 -0.92(-8.69%)
Jan 15, 2016 10.43 10.60 10.60 10.60 35,000 -0.50(-4.51%)
Jan 14, 2016 10.83 11.20 10.48 11.10 22,090 +0.25(+2.34%)
Jan 13, 2016 11.83 11.83 10.76 10.85 35,263 -0.75(-6.50%)
Jan 12, 2016 12.32 12.42 11.41 11.60 32,099 -0.69(-5.59%)
Jan 11, 2016 12.75 12.75 12.13 12.29 53,159 -0.63(-4.90%)
Jan 08, 2016 13.50 13.66 12.91 12.92 70,508 -0.41(-3.08%)
Jan 07, 2016 14.00 14.00 13.22 13.33 75,361 -0.93(-6.52%)
Jan 06, 2016 14.34 14.43 14.16 14.26 28,920 -0.21(-1.45%)
Jan 05, 2016 14.54 14.56 14.22 14.47 87,377 +0.04(+0.28%)
Jan 04, 2016 14.32 14.43 14.02 14.43 73,343 -0.11(-0.76%)
Dec 31, 2015 14.65 14.54 14.54 14.54 8,800 -0.19(-1.29%)
Dec 30, 2015 14.98 15.04 14.72 14.73 26,450 -0.27(-1.80%)
Dec 29, 2015 15.39 16.01 14.79 15.00 35,085 +0.07(+0.47%)
Dec 28, 2015 15.15 15.15 14.73 14.93 16,647 -0.31(-2.03%)
Dec 24, 2015 15.20 15.24 15.24 15.24 4,800 -0.01(-0.07%)
Dec 23, 2015 15.00 15.25 14.89 15.25 67,050 +0.57(+3.88%)
Dec 22, 2015 14.28 14.75 14.28 14.68 89,430 +0.37(+2.59%)
Dec 21, 2015 14.13 14.41 14.13 14.31 6,480 +0.08(+0.55%)
Dec 18, 2015 14.31 14.39 14.14 14.23 24,211 -0.09(-0.63%)
Dec 17, 2015 14.65 14.74 14.31 14.32 80,204 +0.05(+0.35%)
Dec 16, 2015 14.02 14.27 14.01 14.27 68,157 +0.71(+5.24%)
Dec 15, 2015 13.15 13.62 13.15 13.56 10,696 +0.67(+5.20%)
Dec 14, 2015 13.32 13.67 12.80 12.89 39,274 -0.50(-3.73%)
Dec 11, 2015 14.00 14.00 13.33 13.39 48,897 -0.82(-5.77%)
Dec 10, 2015 14.18 14.39 14.11 14.21 43,333 +0.16(+1.17%)
Dec 09, 2015 13.83 14.69 13.83 14.05 109,898 -0.11(-0.81%)
Dec 08, 2015 14.07 14.19 13.90 14.16 70,388 -0.10(-0.70%)
Dec 07, 2015 14.68 14.68 14.21 14.26 15,875 -0.44(-2.99%)
Dec 04, 2015 14.82 14.96 14.63 14.70 36,849 +0.04(+0.27%)
Dec 03, 2015 14.95 14.95 14.35 14.66 39,925 -0.19(-1.28%)
Dec 02, 2015 15.21 15.27 14.85 14.85 25,759 -0.40(-2.62%)
Dec 01, 2015 15.18 15.59 15.09 15.25 76,180 +0.25(+1.67%)
Nov 30, 2015 15.26 15.26 14.89 15.00 44,367 -0.03(-0.20%)
Nov 27, 2015 14.95 15.03 14.74 15.03 59,810 +0.26(+1.76%)
Nov 25, 2015 14.69 14.77 14.77 14.77 34,200 +0.03(+0.20%)
Nov 24, 2015 14.65 14.81 14.31 14.74 45,614 +0.29(+2.01%)
Nov 23, 2015 14.06 14.49 14.06 14.45 30,251 +0.19(+1.33%)
Nov 20, 2015 14.25 14.34 14.03 14.26 92,103 +0.22(+1.57%)
Nov 19, 2015 14.14 14.20 13.93 14.04 71,087 +0.00(+0.00%)
Nov 18, 2015 13.77 14.05 13.60 14.04 69,869 +0.41(+3.00%)
Nov 17, 2015 14.03 14.18 13.53 13.63 137,027 -0.46(-3.26%)
Nov 16, 2015 13.75 14.14 13.71 14.09 91,616 +0.23(+1.66%)
Nov 13, 2015 14.00 14.14 13.77 13.86 69,486 -0.18(-1.26%)
Nov 12, 2015 14.28 14.40 14.04 14.04 26,400 -0.60(-4.12%)
Nov 11, 2015 14.82 14.82 14.49 14.64 58,328 -0.11(-0.75%)
Nov 10, 2015 15.12 15.18 14.75 14.75 8,430 -0.37(-2.44%)
Nov 09, 2015 15.45 15.45 14.96 15.12 16,538 -0.53(-3.40%)
Nov 06, 2015 15.78 15.78 15.41 15.65 36,578 -0.25(-1.59%)
Nov 05, 2015 16.19 16.19 15.60 15.90 28,387 -0.28(-1.71%)
Nov 04, 2015 16.80 16.80 16.09 16.18 31,181 -0.63(-3.75%)
Nov 03, 2015 16.47 16.96 16.47 16.81 3,245 +0.33(+2.00%)
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.