Skip to main content

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

Historical Prices

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.