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 (%)
Oct 31, 2019 12.30 12.30 12.08 12.18 42,132 -0.14(-1.10%)
Oct 30, 2019 12.49 12.50 12.16 12.31 32,433 -0.10(-0.80%)
Oct 29, 2019 12.34 12.45 12.25 12.41 23,196 +0.05(+0.40%)
Oct 28, 2019 12.20 12.50 12.15 12.36 53,436 +0.22(+1.77%)
Oct 25, 2019 12.22 12.29 12.06 12.15 18,800 +0.05(+0.38%)
Oct 24, 2019 12.11 12.15 12.05 12.10 10,572 -0.01(-0.04%)
Oct 23, 2019 12.05 12.36 12.00 12.11 34,101 +0.14(+1.13%)
Oct 22, 2019 11.79 12.09 11.75 11.97 22,270 +0.10(+0.84%)
Oct 21, 2019 11.80 11.87 11.76 11.87 4,964 +0.16(+1.39%)
Oct 18, 2019 11.56 11.80 11.56 11.71 21,700 -0.00(-0.02%)
Oct 17, 2019 11.79 11.79 11.50 11.71 8,169 +0.09(+0.78%)
Oct 16, 2019 11.71 11.74 11.41 11.62 6,654 -0.02(-0.17%)
Oct 15, 2019 11.50 11.84 11.30 11.64 16,453 +0.12(+1.04%)
Oct 14, 2019 11.62 11.72 11.19 11.52 34,743 -0.09(-0.73%)
Oct 11, 2019 11.65 11.68 11.51 11.61 15,900 +0.12(+1.01%)
Oct 10, 2019 11.41 11.62 11.36 11.49 6,581 -0.15(-1.30%)
Oct 09, 2019 11.68 11.70 11.40 11.64 17,302 +0.15(+1.26%)
Oct 08, 2019 11.70 11.85 11.36 11.49 15,104 -0.14(-1.16%)
Oct 07, 2019 11.65 11.94 11.58 11.63 26,820 -0.04(-0.34%)
Oct 04, 2019 11.93 11.93 11.50 11.67 11,200 +0.16(+1.43%)
Oct 03, 2019 12.14 12.14 11.25 11.51 15,990 +0.13(+1.14%)
Oct 02, 2019 11.85 11.85 11.20 11.38 27,402 -0.31(-2.69%)
Oct 01, 2019 11.93 12.15 11.65 11.69 12,446 -0.25(-2.06%)
Sep 30, 2019 11.90 12.15 11.80 11.94 11,842 +0.07(+0.56%)
Sep 27, 2019 12.05 12.05 11.83 11.87 14,600 -0.15(-1.21%)
Sep 26, 2019 11.90 12.15 11.89 12.02 5,059 +0.07(+0.54%)
Sep 25, 2019 11.69 11.99 11.62 11.95 33,445 +0.25(+2.14%)
Sep 24, 2019 11.63 11.89 11.60 11.70 45,354 +0.08(+0.65%)
Sep 23, 2019 11.65 11.75 11.40 11.62 13,103 +0.02(+0.17%)
Sep 20, 2019 11.62 11.65 11.59 11.61 4,700 +0.08(+0.65%)
Sep 19, 2019 11.74 11.74 11.53 11.53 11,844 -0.04(-0.39%)
Sep 18, 2019 11.43 11.67 11.43 11.57 9,385 +0.08(+0.74%)
Sep 17, 2019 11.50 11.61 11.40 11.49 16,493 -0.12(-1.08%)
Sep 16, 2019 11.34 11.79 11.33 11.62 29,788 +0.21(+1.89%)
Sep 13, 2019 11.70 11.70 11.40 11.40 22,400 -0.05(-0.44%)
Sep 12, 2019 11.74 11.83 11.34 11.45 66,852 -0.37(-3.16%)
Sep 11, 2019 11.94 11.94 11.17 11.82 25,518 +0.20(+1.73%)
Sep 10, 2019 11.23 11.65 11.03 11.62 32,018 +0.52(+4.67%)
Sep 09, 2019 10.90 11.40 10.84 11.10 14,169 +0.38(+3.50%)
Sep 06, 2019 10.55 10.80 10.55 10.73 29,700 +0.22(+2.06%)
Sep 05, 2019 10.39 10.58 10.33 10.51 19,395 +0.19(+1.83%)
Sep 04, 2019 10.21 10.33 10.16 10.32 29,883 +0.14(+1.36%)
Sep 03, 2019 10.22 10.28 10.02 10.19 24,866 -0.15(-1.50%)
Aug 30, 2019 10.40 10.40 10.20 10.34 16,900 -0.08(-0.76%)
Aug 29, 2019 10.40 10.49 10.40 10.42 13,154 +0.00(+0.02%)
Aug 28, 2019 10.26 10.64 10.21 10.42 34,792 -0.03(-0.31%)
Aug 27, 2019 10.85 10.99 10.38 10.45 69,476 -0.45(-4.13%)
Aug 26, 2019 11.04 11.96 10.71 10.90 33,658 -0.16(-1.41%)
Aug 23, 2019 11.04 11.91 10.87 11.06 41,700 -0.35(-3.04%)
Aug 22, 2019 11.35 11.70 11.30 11.40 38,284 +0.04(+0.37%)
Aug 21, 2019 11.33 11.53 11.22 11.36 39,168 -0.01(-0.05%)
Aug 20, 2019 11.46 11.51 11.28 11.37 21,626 -0.14(-1.19%)
Aug 19, 2019 11.07 11.86 11.04 11.50 63,128 +0.44(+3.93%)
Aug 16, 2019 11.00 11.49 10.68 11.07 137,500 +0.38(+3.54%)
Aug 15, 2019 11.25 11.60 10.51 10.69 168,573 -0.47(-4.22%)
Aug 14, 2019 12.18 12.22 11.15 11.16 193,923 -1.08(-8.86%)
Aug 13, 2019 12.14 12.40 11.95 12.24 66,847 +0.16(+1.35%)
Aug 12, 2019 12.13 12.23 12.05 12.08 52,551 -0.19(-1.56%)
Aug 09, 2019 12.50 12.50 12.15 12.27 41,900 -0.20(-1.58%)
Aug 08, 2019 12.25 12.63 12.22 12.47 77,646 +0.27(+2.21%)
Aug 07, 2019 12.39 12.39 12.05 12.20 62,333 -0.21(-1.67%)
Aug 06, 2019 12.49 12.61 12.30 12.41 59,871 +0.08(+0.63%)
Aug 05, 2019 12.55 12.55 12.13 12.33 94,942 -0.28(-2.22%)
Aug 02, 2019 12.21 12.64 12.21 12.61 61,800 +0.24(+1.94%)
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.