Skip to main content

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

Historical Prices

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.