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 )

6.229 +0.069 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 6.030 6.076 5.980 5.997 8,809 -0.06(-1.03%)
Nov 29, 2023 5.990 6.240 5.990 6.059 38,316 +0.11(+1.92%)
Nov 28, 2023 5.800 5.960 5.731 5.945 55,029 +0.08(+1.44%)
Nov 27, 2023 5.880 5.990 5.808 5.861 18,647 -0.02(-0.41%)
Nov 24, 2023 5.850 5.930 5.850 5.885 26,355 +0.01(+0.10%)
Nov 22, 2023 6.000 6.000 5.840 5.879 35,857 +0.02(+0.27%)
Nov 21, 2023 5.960 5.960 5.810 5.863 21,911 -0.27(-4.35%)
Nov 20, 2023 5.890 6.130 5.890 6.130 33,655 -0.02(-0.33%)
Nov 17, 2023 6.090 6.150 5.899 6.150 24,509 +0.27(+4.59%)
Nov 16, 2023 6.030 6.160 5.760 5.880 100,096 -0.26(-4.28%)
Nov 15, 2023 6.000 6.310 5.915 6.143 71,410 +0.27(+4.65%)
Nov 14, 2023 5.220 5.928 5.220 5.870 187,673 +0.74(+14.42%)
Nov 13, 2023 5.310 5.385 5.090 5.130 122,686 -0.57(-10.00%)
Nov 10, 2023 5.430 5.750 5.130 5.700 87,321 +0.42(+8.05%)
Nov 09, 2023 5.600 5.600 5.250 5.275 13,893 -0.29(-5.28%)
Nov 08, 2023 5.560 5.590 5.500 5.569 18,985 -0.07(-1.26%)
Nov 07, 2023 5.660 5.750 5.630 5.640 9,545 -0.04(-0.70%)
Nov 06, 2023 5.980 6.010 5.599 5.680 41,403 -0.31(-5.14%)
Nov 03, 2023 5.780 6.100 5.780 5.988 48,127 +0.35(+6.17%)
Nov 02, 2023 5.150 5.640 5.150 5.640 34,637 +0.63(+12.57%)
Nov 01, 2023 5.010 5.100 4.925 5.010 23,716 -0.04(-0.79%)
Oct 31, 2023 4.910 5.050 4.910 5.050 19,788 +0.15(+3.10%)
Oct 30, 2023 4.860 5.020 4.800 4.898 38,480 +0.07(+1.41%)
Oct 27, 2023 5.090 5.100 4.760 4.830 23,830 -0.19(-3.69%)
Oct 26, 2023 4.950 5.110 4.920 5.015 16,246 +0.18(+3.62%)
Oct 25, 2023 5.110 5.120 4.807 4.840 36,920 -0.28(-5.42%)
Oct 24, 2023 5.090 5.200 5.050 5.117 39,088 +0.12(+2.36%)
Oct 23, 2023 5.040 5.170 4.880 4.999 38,996 -0.17(-3.23%)
Oct 20, 2023 5.160 5.330 5.130 5.166 101,360 -0.08(-1.49%)
Oct 19, 2023 5.630 5.630 5.230 5.244 16,921 -0.36(-6.41%)
Oct 18, 2023 5.720 5.720 5.590 5.603 24,305 -0.24(-4.14%)
Oct 17, 2023 5.720 5.959 5.720 5.845 22,000 +0.13(+2.19%)
Oct 16, 2023 5.500 5.740 5.500 5.720 13,835 +0.27(+4.95%)
Oct 13, 2023 5.640 5.640 5.428 5.450 15,368 -0.09(-1.64%)
Oct 12, 2023 5.800 5.870 5.450 5.541 121,255 -0.31(-5.37%)
Oct 11, 2023 5.780 5.910 5.780 5.855 30,407 +0.11(+1.95%)
Oct 10, 2023 5.700 5.820 5.700 5.743 19,477 +0.04(+0.75%)
Oct 09, 2023 5.320 5.700 5.320 5.700 97,546 +0.30(+5.46%)
Oct 06, 2023 5.400 5.490 5.140 5.405 27,165 +0.01(+0.16%)
Oct 05, 2023 5.650 5.650 5.320 5.396 19,686 -0.02(-0.38%)
Oct 04, 2023 5.550 5.575 5.230 5.417 46,506 -0.01(-0.11%)
Oct 03, 2023 5.720 5.720 5.365 5.423 47,896 -0.34(-5.94%)
Oct 02, 2023 6.010 6.161 5.731 5.765 26,306 -0.36(-5.95%)
Sep 29, 2023 6.140 6.280 6.075 6.130 11,726 +0.06(+1.00%)
Sep 28, 2023 5.820 6.110 5.820 6.069 24,639 +0.21(+3.58%)
Sep 27, 2023 5.900 5.990 5.740 5.860 25,389 +0.00(+0.00%)
Sep 26, 2023 6.010 6.050 5.800 5.860 34,587 -0.20(-3.30%)
Sep 25, 2023 6.100 6.110 6.000 6.060 35,057 -0.14(-2.26%)
Sep 22, 2023 6.300 6.310 6.080 6.200 30,173 -0.02(-0.32%)
Sep 21, 2023 6.420 6.575 6.100 6.220 73,014 -0.39(-5.84%)
Sep 20, 2023 6.710 6.859 6.606 6.606 12,643 -0.18(-2.72%)
Sep 19, 2023 6.700 6.790 6.660 6.790 5,438 +0.04(+0.59%)
Sep 18, 2023 6.850 6.850 6.600 6.750 10,749 -0.01(-0.15%)
Sep 15, 2023 6.710 6.760 6.650 6.760 16,568 -0.02(-0.36%)
Sep 14, 2023 6.550 6.860 6.550 6.785 48,822 +0.26(+4.06%)
Sep 13, 2023 6.690 6.700 6.490 6.520 17,259 -0.17(-2.61%)
Sep 12, 2023 6.810 6.810 6.688 6.694 17,605 -0.31(-4.36%)
Sep 11, 2023 6.950 7.000 6.784 7.000 21,315 +0.16(+2.34%)
Sep 08, 2023 6.770 6.857 6.700 6.840 21,624 +0.07(+1.03%)
Sep 07, 2023 6.720 6.804 6.710 6.770 7,540 -0.13(-1.88%)
Sep 06, 2023 6.880 6.900 6.700 6.900 17,681 +0.02(+0.29%)
Sep 05, 2023 7.090 7.090 6.860 6.880 24,434 -0.25(-3.51%)
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.