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

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

6.390 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2020 7.665 7.665 7.456 7.487 130,557 -0.24(-3.13%)
Jan 30, 2020 7.692 7.729 7.623 7.729 47,879 +0.03(+0.42%)
Jan 29, 2020 7.692 7.797 7.692 7.697 37,844 +0.00(+0.06%)
Jan 28, 2020 7.665 7.733 7.646 7.692 54,023 +0.04(+0.48%)
Jan 27, 2020 7.761 7.761 7.564 7.656 138,007 -0.17(-2.22%)
Jan 24, 2020 8.047 8.048 7.779 7.830 180,502 -0.22(-2.72%)
Jan 23, 2020 8.003 8.087 7.943 8.048 93,120 -0.06(-0.79%)
Jan 22, 2020 8.217 8.291 8.112 8.112 89,350 -0.10(-1.28%)
Jan 21, 2020 8.286 8.286 8.176 8.217 242,354 -0.08(-0.99%)
Jan 17, 2020 8.359 8.422 8.299 8.299 78,860 -0.08(-0.93%)
Jan 16, 2020 7.875 8.464 7.861 8.377 375,959 +0.52(+6.56%)
Jan 15, 2020 7.761 7.929 7.733 7.861 43,752 +0.08(+1.00%)
Jan 14, 2020 7.610 7.834 7.605 7.783 139,017 +0.15(+1.91%)
Jan 13, 2020 7.459 7.666 7.446 7.637 129,525 +0.14(+1.89%)
Jan 10, 2020 7.532 7.564 7.423 7.496 101,642 +0.00(+0.01%)
Jan 09, 2020 7.561 7.575 7.457 7.495 62,153 -0.02(-0.30%)
Jan 08, 2020 7.406 7.552 7.406 7.517 152,892 +0.08(+1.02%)
Jan 07, 2020 7.361 7.508 7.361 7.441 122,486 -0.05(-0.71%)
Jan 06, 2020 7.361 7.554 7.325 7.495 560,965 +0.04(+0.48%)
Jan 03, 2020 7.495 7.495 7.397 7.459 121,490 -0.06(-0.83%)
Jan 02, 2020 7.834 7.834 7.439 7.522 189,344 -0.26(-3.38%)
Dec 31, 2019 7.699 7.800 7.685 7.785 19,725 +0.12(+1.57%)
Dec 30, 2019 7.722 7.759 7.664 7.664 153,325 -0.02(-0.23%)
Dec 27, 2019 7.785 7.785 7.669 7.682 107,593 -0.05(-0.63%)
Dec 26, 2019 7.763 7.763 7.660 7.731 85,794 +0.01(+0.15%)
Dec 24, 2019 7.715 7.789 7.709 7.720 62,538 +0.03(+0.43%)
Dec 23, 2019 7.655 7.745 7.655 7.687 53,276 -0.05(-0.69%)
Dec 20, 2019 7.789 7.834 7.740 7.740 54,020 -0.02(-0.29%)
Dec 19, 2019 7.544 7.807 7.544 7.763 85,846 +0.08(+1.05%)
Dec 18, 2019 7.544 7.691 7.544 7.682 63,403 +0.10(+1.30%)
Dec 17, 2019 7.410 7.606 7.406 7.583 65,786 +0.12(+1.61%)
Dec 16, 2019 7.406 7.570 7.406 7.464 48,665 +0.07(+0.90%)
Dec 13, 2019 7.611 7.629 7.370 7.397 64,780 -0.19(-2.47%)
Dec 12, 2019 7.343 7.655 7.343 7.584 61,106 +0.11(+1.41%)
Dec 11, 2019 7.545 7.545 7.463 7.479 65,315 -0.08(-1.04%)
Dec 10, 2019 7.641 7.641 7.514 7.558 50,677 -0.07(-0.93%)
Dec 09, 2019 7.588 7.659 7.567 7.629 46,074 +0.07(+0.94%)
Dec 06, 2019 7.181 7.580 7.181 7.558 86,631 +0.39(+5.38%)
Dec 05, 2019 7.260 7.260 7.156 7.172 16,149 -0.01(-0.18%)
Dec 04, 2019 7.233 7.299 7.185 7.185 17,722 +0.00(+0.06%)
Dec 03, 2019 7.281 7.281 7.115 7.181 46,573 -0.13(-1.74%)
Dec 02, 2019 7.391 7.422 7.308 7.308 26,846 -0.11(-1.42%)
Nov 29, 2019 7.422 7.444 7.372 7.413 11,170 -0.01(-0.18%)
Nov 27, 2019 7.303 7.426 7.303 7.426 51,066 +0.21(+2.86%)
Nov 26, 2019 7.150 7.338 7.150 7.220 63,350 -0.05(-0.73%)
Nov 25, 2019 7.009 7.281 7.009 7.273 19,804 +0.25(+3.62%)
Nov 22, 2019 6.865 7.023 6.865 7.018 68,849 +0.12(+1.72%)
Nov 21, 2019 7.023 7.097 6.857 6.900 57,042 -0.14(-1.93%)
Nov 20, 2019 7.097 7.101 6.970 7.036 53,093 -0.13(-1.78%)
Nov 19, 2019 7.207 7.238 7.128 7.163 32,776 -0.07(-0.97%)
Nov 18, 2019 7.369 7.369 7.216 7.233 45,014 -0.15(-2.02%)
Nov 15, 2019 7.312 7.400 7.303 7.382 20,517 +0.10(+1.32%)
Nov 14, 2019 7.176 7.360 6.770 7.286 24,475 +0.02(+0.24%)
Nov 13, 2019 7.337 7.337 7.238 7.268 38,085 -0.13(-1.76%)
Nov 12, 2019 7.474 7.534 7.317 7.398 64,362 +0.00(+0.01%)
Nov 11, 2019 7.488 7.488 7.343 7.398 84,770 -0.13(-1.72%)
Nov 08, 2019 7.667 7.667 7.461 7.527 60,869 -0.10(-1.26%)
Nov 07, 2019 7.758 7.835 7.614 7.623 61,467 -0.06(-0.79%)
Nov 06, 2019 7.828 7.889 7.680 7.684 33,258 -0.10(-1.29%)
Nov 05, 2019 7.627 7.880 7.627 7.784 84,314 +0.11(+1.48%)
Nov 04, 2019 7.562 7.693 7.562 7.671 88,267 +0.13(+1.73%)
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.