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 )

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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, 2020 4.176 4.176 3.865 3.865 277,196 -0.28(-6.72%)
Nov 27, 2020 4.219 4.224 4.111 4.143 58,390 -0.07(-1.66%)
Nov 25, 2020 4.208 4.256 4.144 4.213 99,805 -0.06(-1.38%)
Nov 24, 2020 4.085 4.307 4.085 4.272 217,270 +0.27(+6.69%)
Nov 23, 2020 3.902 4.042 3.854 4.004 219,620 +0.25(+6.55%)
Nov 20, 2020 3.779 3.827 3.725 3.758 86,560 -0.03(-0.83%)
Nov 19, 2020 3.624 3.795 3.624 3.790 216,201 +0.08(+2.02%)
Nov 18, 2020 3.768 3.935 3.683 3.715 300,685 -0.13(-3.48%)
Nov 17, 2020 3.795 3.854 3.683 3.849 151,967 +0.06(+1.56%)
Nov 16, 2020 3.715 3.822 3.699 3.790 185,645 +0.25(+7.12%)
Nov 13, 2020 3.323 3.559 3.323 3.538 120,886 +0.21(+6.30%)
Nov 12, 2020 3.248 3.441 3.248 3.328 65,409 -0.12(-3.44%)
Nov 11, 2020 3.618 3.854 3.377 3.447 124,999 -0.10(-2.94%)
Nov 10, 2020 3.302 3.618 3.302 3.551 131,144 +0.09(+2.74%)
Nov 09, 2020 3.137 3.547 3.137 3.456 366,624 +0.66(+23.58%)
Nov 06, 2020 2.962 2.988 2.781 2.797 130,511 -0.13(-4.36%)
Nov 05, 2020 2.919 2.967 2.818 2.925 61,268 +0.10(+3.38%)
Nov 04, 2020 2.946 2.973 2.765 2.829 118,109 -0.14(-4.66%)
Nov 03, 2020 2.978 2.988 2.903 2.967 174,627 +0.10(+3.33%)
Nov 02, 2020 2.739 2.871 2.728 2.871 75,234 +0.19(+7.15%)
Oct 30, 2020 2.653 2.696 2.611 2.680 72,213 -0.00(-0.09%)
Oct 29, 2020 2.584 2.712 2.499 2.682 123,412 +0.10(+3.90%)
Oct 28, 2020 2.659 2.659 2.563 2.582 160,008 -0.18(-6.63%)
Oct 27, 2020 2.893 2.903 2.765 2.765 43,407 -0.12(-4.06%)
Oct 26, 2020 3.127 3.127 2.840 2.882 116,869 -0.16(-5.16%)
Oct 23, 2020 2.978 3.067 2.978 3.039 117,911 +0.07(+2.23%)
Oct 22, 2020 2.882 2.973 2.849 2.973 57,346 +0.13(+4.68%)
Oct 21, 2020 2.903 2.925 2.826 2.840 56,904 -0.03(-1.11%)
Oct 20, 2020 2.887 2.941 2.868 2.871 46,139 +0.06(+2.08%)
Oct 19, 2020 2.919 2.927 2.813 2.813 96,676 -0.08(-2.91%)
Oct 16, 2020 2.914 2.959 2.877 2.897 45,321 +0.01(+0.34%)
Oct 15, 2020 2.840 2.887 2.754 2.887 40,375 +0.05(+1.69%)
Oct 14, 2020 2.818 2.903 2.818 2.839 35,418 +0.01(+0.18%)
Oct 13, 2020 2.882 2.882 2.813 2.834 46,551 -0.05(-1.66%)
Oct 12, 2020 2.871 2.917 2.845 2.882 78,177 +0.00(+0.00%)
Oct 09, 2020 2.973 2.988 2.869 2.882 106,440 -0.05(-1.72%)
Oct 08, 2020 2.880 2.943 2.853 2.933 110,375 +0.13(+4.66%)
Oct 07, 2020 2.823 2.823 2.750 2.802 50,057 +0.08(+3.07%)
Oct 06, 2020 2.771 2.867 2.708 2.719 348,603 -0.03(-0.95%)
Oct 05, 2020 2.708 2.760 2.708 2.745 62,345 +0.07(+2.53%)
Oct 02, 2020 2.447 2.677 2.447 2.677 139,703 +0.12(+4.89%)
Oct 01, 2020 2.531 2.552 2.468 2.552 85,393 +0.07(+2.74%)
Sep 30, 2020 2.458 2.588 2.458 2.484 61,369 +0.02(+0.63%)
Sep 29, 2020 2.567 2.569 2.439 2.468 61,040 -0.08(-3.27%)
Sep 28, 2020 2.473 2.599 2.473 2.552 241,154 +0.18(+7.71%)
Sep 25, 2020 2.228 2.379 2.228 2.369 23,379 +0.09(+4.13%)
Sep 24, 2020 2.374 2.379 2.176 2.275 221,406 +0.01(+0.46%)
Sep 23, 2020 2.385 2.515 2.265 2.265 217,652 -0.18(-7.46%)
Sep 22, 2020 2.520 2.552 2.421 2.447 129,972 -0.02(-0.64%)
Sep 21, 2020 2.593 2.593 2.421 2.463 243,674 -0.20(-7.63%)
Sep 18, 2020 2.729 2.740 2.635 2.667 66,114 -0.06(-2.11%)
Sep 17, 2020 2.693 2.734 2.635 2.724 65,961 +0.02(+0.58%)
Sep 16, 2020 2.640 2.781 2.614 2.708 116,114 +0.07(+2.57%)
Sep 15, 2020 2.687 2.693 2.640 2.640 41,370 -0.02(-0.59%)
Sep 14, 2020 2.609 2.682 2.536 2.656 141,056 +0.13(+5.12%)
Sep 11, 2020 2.609 2.609 2.473 2.527 229,198 -0.04(-1.70%)
Sep 10, 2020 2.663 2.673 2.570 2.570 128,402 -0.09(-3.49%)
Sep 09, 2020 2.694 2.720 2.653 2.663 39,661 +0.00(+0.02%)
Sep 08, 2020 2.678 2.740 2.637 2.663 141,209 -0.10(-3.72%)
Sep 04, 2020 2.766 2.817 2.681 2.766 112,624 +0.04(+1.51%)
Sep 03, 2020 2.792 2.871 2.705 2.725 150,329 -0.04(-1.30%)
Sep 02, 2020 2.714 2.771 2.694 2.761 155,579 +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.