Skip to main content

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

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.190 4.190 3.878 3.878 276,264 -0.28(-6.72%)
Nov 27, 2020 4.233 4.238 4.125 4.157 58,194 -0.07(-1.66%)
Nov 25, 2020 4.222 4.271 4.158 4.228 99,470 -0.06(-1.38%)
Nov 24, 2020 4.098 4.322 4.098 4.287 216,539 +0.27(+6.69%)
Nov 23, 2020 3.916 4.055 3.867 4.018 218,882 +0.25(+6.55%)
Nov 20, 2020 3.792 3.840 3.738 3.771 86,269 -0.03(-0.83%)
Nov 19, 2020 3.636 3.808 3.636 3.803 215,474 +0.08(+2.02%)
Nov 18, 2020 3.781 3.948 3.695 3.727 299,674 -0.13(-3.48%)
Nov 17, 2020 3.808 3.867 3.695 3.862 151,456 +0.06(+1.56%)
Nov 16, 2020 3.727 3.835 3.711 3.803 185,021 +0.25(+7.12%)
Nov 13, 2020 3.335 3.571 3.335 3.550 120,479 +0.21(+6.30%)
Nov 12, 2020 3.259 3.453 3.259 3.339 65,189 -0.12(-3.44%)
Nov 11, 2020 3.630 3.867 3.388 3.458 124,579 -0.10(-2.94%)
Nov 10, 2020 3.313 3.630 3.313 3.563 130,703 +0.10(+2.74%)
Nov 09, 2020 3.148 3.559 3.148 3.468 365,392 +0.66(+23.58%)
Nov 06, 2020 2.972 2.999 2.790 2.806 130,072 -0.13(-4.36%)
Nov 05, 2020 2.929 2.977 2.828 2.935 61,062 +0.10(+3.38%)
Nov 04, 2020 2.956 2.983 2.774 2.838 117,712 -0.14(-4.66%)
Nov 03, 2020 2.988 2.999 2.913 2.977 174,040 +0.10(+3.33%)
Nov 02, 2020 2.748 2.881 2.737 2.881 74,981 +0.19(+7.15%)
Oct 30, 2020 2.662 2.705 2.620 2.689 71,971 -0.00(-0.09%)
Oct 29, 2020 2.593 2.721 2.508 2.691 122,997 +0.10(+3.90%)
Oct 28, 2020 2.668 2.668 2.572 2.590 159,470 -0.18(-6.63%)
Oct 27, 2020 2.902 2.913 2.774 2.774 43,261 -0.12(-4.06%)
Oct 26, 2020 3.137 3.137 2.849 2.892 116,477 -0.16(-5.16%)
Oct 23, 2020 2.988 3.077 2.988 3.049 117,515 +0.07(+2.23%)
Oct 22, 2020 2.892 2.983 2.859 2.983 57,153 +0.13(+4.68%)
Oct 21, 2020 2.913 2.934 2.836 2.849 56,712 -0.03(-1.11%)
Oct 20, 2020 2.897 2.951 2.877 2.881 45,984 +0.06(+2.08%)
Oct 19, 2020 2.929 2.937 2.822 2.822 96,351 -0.08(-2.91%)
Oct 16, 2020 2.924 2.969 2.886 2.907 45,169 +0.01(+0.34%)
Oct 15, 2020 2.849 2.897 2.764 2.897 40,240 +0.05(+1.69%)
Oct 14, 2020 2.828 2.913 2.828 2.849 35,299 +0.01(+0.18%)
Oct 13, 2020 2.892 2.892 2.822 2.844 46,395 -0.05(-1.66%)
Oct 12, 2020 2.881 2.927 2.854 2.892 77,914 +0.00(+0.00%)
Oct 09, 2020 2.983 2.999 2.878 2.892 106,082 -0.05(-1.72%)
Oct 08, 2020 2.890 2.953 2.862 2.943 110,004 +0.13(+4.66%)
Oct 07, 2020 2.833 2.833 2.759 2.812 49,889 +0.08(+3.07%)
Oct 06, 2020 2.780 2.877 2.717 2.728 347,431 -0.03(-0.95%)
Oct 05, 2020 2.717 2.770 2.717 2.754 62,135 +0.07(+2.53%)
Oct 02, 2020 2.456 2.686 2.456 2.686 139,233 +0.13(+4.89%)
Oct 01, 2020 2.539 2.561 2.477 2.561 85,106 +0.07(+2.74%)
Sep 30, 2020 2.466 2.597 2.466 2.492 61,163 +0.02(+0.63%)
Sep 29, 2020 2.576 2.577 2.448 2.477 60,835 -0.08(-3.27%)
Sep 28, 2020 2.482 2.607 2.482 2.560 240,343 +0.18(+7.71%)
Sep 25, 2020 2.236 2.388 2.236 2.377 23,301 +0.09(+4.13%)
Sep 24, 2020 2.382 2.388 2.183 2.283 220,661 +0.01(+0.46%)
Sep 23, 2020 2.393 2.524 2.272 2.272 216,920 -0.18(-7.46%)
Sep 22, 2020 2.529 2.560 2.429 2.456 129,535 -0.02(-0.64%)
Sep 21, 2020 2.602 2.602 2.429 2.471 242,855 -0.20(-7.63%)
Sep 18, 2020 2.738 2.749 2.644 2.675 65,892 -0.06(-2.11%)
Sep 17, 2020 2.702 2.744 2.644 2.733 65,739 +0.02(+0.58%)
Sep 16, 2020 2.649 2.791 2.623 2.717 115,724 +0.07(+2.57%)
Sep 15, 2020 2.696 2.702 2.649 2.649 41,231 -0.02(-0.59%)
Sep 14, 2020 2.618 2.691 2.545 2.665 140,582 +0.13(+5.12%)
Sep 11, 2020 2.618 2.618 2.482 2.535 228,427 -0.04(-1.70%)
Sep 10, 2020 2.672 2.682 2.579 2.579 127,970 -0.09(-3.49%)
Sep 09, 2020 2.703 2.729 2.662 2.672 39,528 +0.00(+0.02%)
Sep 08, 2020 2.687 2.749 2.646 2.672 140,734 -0.10(-3.72%)
Sep 04, 2020 2.775 2.827 2.690 2.775 112,246 +0.04(+1.51%)
Sep 03, 2020 2.801 2.880 2.714 2.734 149,824 -0.04(-1.30%)
Sep 02, 2020 2.724 2.780 2.703 2.770 155,056 +0.04(+1.32%)
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.