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 (%)
Nov 30, 2017 19.40 19.45 19.13 19.19 20,003 -0.24(-1.24%)
Nov 29, 2017 19.10 19.57 19.10 19.43 59,682 +0.47(+2.48%)
Nov 28, 2017 18.43 18.96 18.41 18.96 12,034 +0.64(+3.50%)
Nov 27, 2017 18.60 18.68 18.29 18.32 28,547 -0.21(-1.13%)
Nov 24, 2017 18.74 18.74 18.47 18.53 19,991 -0.18(-0.96%)
Nov 22, 2017 18.42 18.74 18.41 18.71 24,593 +0.48(+2.63%)
Nov 21, 2017 18.39 18.39 18.15 18.23 46,541 -0.04(-0.22%)
Nov 20, 2017 18.07 18.27 18.02 18.27 15,858 +0.33(+1.84%)
Nov 17, 2017 17.36 18.00 17.36 17.94 38,907 +0.66(+3.84%)
Nov 16, 2017 17.00 17.41 16.93 17.27 41,235 +0.41(+2.43%)
Nov 15, 2017 16.70 17.01 16.53 16.86 48,880 +0.08(+0.45%)
Nov 14, 2017 17.00 17.01 16.55 16.79 74,959 -0.23(-1.32%)
Nov 13, 2017 17.25 17.35 17.02 17.02 41,830 -0.34(-1.93%)
Nov 10, 2017 17.40 17.60 17.35 17.35 44,494 -0.10(-0.57%)
Nov 09, 2017 17.25 17.77 17.08 17.45 50,177 +0.12(+0.69%)
Nov 08, 2017 17.37 17.42 17.18 17.33 54,208 -0.02(-0.12%)
Nov 07, 2017 17.47 17.71 17.22 17.35 71,768 -0.11(-0.65%)
Nov 06, 2017 17.45 17.65 17.40 17.46 53,594 +0.03(+0.19%)
Nov 03, 2017 18.50 18.50 17.43 17.43 134,911 -0.92(-5.01%)
Nov 02, 2017 18.50 18.70 18.21 18.35 57,673 -0.07(-0.39%)
Nov 01, 2017 19.07 19.07 18.32 18.42 81,093 -0.57(-2.99%)
Oct 31, 2017 19.16 19.25 18.77 18.99 46,556 -0.01(-0.05%)
Oct 30, 2017 19.31 19.00 19.00 66,774 -0.56(-2.86%)
Oct 27, 2017 19.50 19.56 18.95 19.56 66,584 +0.22(+1.14%)
Oct 26, 2017 19.46 19.54 19.30 19.34 22,396 -0.63(-3.15%)
Oct 25, 2017 19.70 19.97 19.13 19.97 55,308 +0.21(+1.06%)
Oct 24, 2017 20.15 20.15 19.67 19.76 37,198 -0.14(-0.71%)
Oct 23, 2017 20.20 20.29 19.90 19.90 29,304 -0.30(-1.48%)
Oct 20, 2017 20.20 20.23 19.93 20.20 21,682 +0.00(+0.00%)
Oct 19, 2017 19.94 20.20 19.91 20.20 11,144 +0.00(+0.00%)
Oct 18, 2017 20.13 20.20 19.96 20.20 12,788 +0.21(+1.05%)
Oct 17, 2017 20.16 20.16 19.89 19.99 54,407 -0.02(-0.10%)
Oct 16, 2017 20.38 20.45 19.88 20.01 26,871 -0.16(-0.79%)
Oct 13, 2017 20.30 20.33 20.00 20.17 30,026 +0.16(+0.80%)
Oct 12, 2017 20.40 20.40 19.80 20.01 66,735 -0.73(-3.52%)
Oct 11, 2017 21.01 21.01 20.72 20.74 54,888 -0.09(-0.43%)
Oct 10, 2017 21.00 21.09 20.78 20.83 32,172 +0.04(+0.19%)
Oct 09, 2017 21.10 21.10 20.78 20.79 55,554 -0.10(-0.48%)
Oct 06, 2017 21.15 21.15 20.51 20.89 30,373 -0.28(-1.33%)
Oct 05, 2017 20.99 21.30 20.99 21.17 29,947 +0.22(+1.06%)
Oct 04, 2017 21.00 21.07 20.91 20.95 34,628 -0.09(-0.43%)
Oct 03, 2017 21.08 21.18 20.44 21.04 23,976 +0.15(+0.72%)
Oct 02, 2017 20.70 21.47 20.46 20.89 35,290 +0.18(+0.89%)
Sep 29, 2017 20.70 20.74 20.60 20.71 19,689 +0.01(+0.03%)
Sep 28, 2017 20.65 20.70 20.47 20.70 25,693 +0.14(+0.68%)
Sep 27, 2017 20.60 20.60 20.15 20.56 55,162 +0.10(+0.49%)
Sep 26, 2017 20.16 20.48 20.16 20.46 21,484 +0.29(+1.44%)
Sep 25, 2017 19.82 20.30 19.82 20.17 35,930 +0.43(+2.18%)
Sep 22, 2017 19.35 19.75 19.35 19.74 37,658 +0.38(+1.96%)
Sep 21, 2017 19.69 19.69 19.36 19.36 19,861 -0.22(-1.12%)
Sep 20, 2017 19.68 19.70 19.45 19.58 27,595 -0.04(-0.20%)
Sep 19, 2017 20.10 20.10 19.60 19.62 28,854 -0.30(-1.51%)
Sep 18, 2017 20.18 20.25 19.79 19.92 28,383 -0.13(-0.65%)
Sep 15, 2017 19.88 20.05 19.77 20.05 36,306 +0.28(+1.41%)
Sep 14, 2017 19.86 19.86 19.57 19.77 12,439 +0.01(+0.06%)
Sep 13, 2017 19.62 19.78 19.59 19.76 39,068 +0.19(+1.00%)
Sep 12, 2017 19.55 19.88 19.48 19.57 65,928 +0.02(+0.08%)
Sep 11, 2017 19.34 19.65 19.34 19.55 13,045 +0.31(+1.61%)
Sep 08, 2017 19.25 19.32 19.15 19.24 25,901 -0.02(-0.10%)
Sep 07, 2017 19.53 19.54 19.21 19.26 22,563 -0.22(-1.13%)
Sep 06, 2017 19.49 19.53 19.30 19.48 15,034 +0.34(+1.78%)
Sep 05, 2017 19.20 19.43 18.93 19.14 42,172 -0.23(-1.19%)
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.