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 (%)
Feb 28, 2020 9.180 9.464 8.790 9.315 172,800 -0.41(-4.17%)
Feb 27, 2020 10.50 10.50 9.180 9.720 214,000 -0.69(-6.63%)
Feb 26, 2020 10.63 10.81 10.33 10.41 132,664 -0.18(-1.68%)
Feb 25, 2020 11.30 11.52 10.50 10.59 118,157 -0.61(-5.46%)
Feb 24, 2020 11.60 11.60 11.10 11.20 89,201 -0.54(-4.64%)
Feb 21, 2020 11.94 12.00 11.74 11.74 49,200 -0.18(-1.47%)
Feb 20, 2020 11.85 11.99 11.80 11.92 47,617 +0.06(+0.51%)
Feb 19, 2020 11.72 11.86 11.69 11.86 9,344 +0.19(+1.63%)
Feb 18, 2020 11.72 11.72 11.63 11.67 5,698 -0.05(-0.47%)
Feb 14, 2020 11.58 11.84 11.58 11.72 16,200 +0.01(+0.13%)
Feb 13, 2020 11.75 11.92 11.55 11.71 93,259 -0.04(-0.33%)
Feb 12, 2020 11.57 11.84 11.57 11.75 36,728 +0.15(+1.32%)
Feb 11, 2020 11.60 11.60 11.53 11.60 12,132 +0.01(+0.05%)
Feb 10, 2020 11.41 11.59 11.41 11.59 33,015 +0.08(+0.70%)
Feb 07, 2020 11.59 11.59 11.36 11.51 45,700 -0.08(-0.69%)
Feb 06, 2020 11.55 11.60 11.52 11.59 60,462 +0.06(+0.52%)
Feb 05, 2020 11.39 11.56 11.20 11.53 46,049 +0.18(+1.59%)
Feb 04, 2020 11.20 11.36 11.20 11.35 13,896 +0.15(+1.34%)
Feb 03, 2020 11.26 11.27 11.05 11.20 34,943 +0.08(+0.68%)
Jan 31, 2020 11.27 11.27 11.01 11.12 35,500 -0.15(-1.30%)
Jan 30, 2020 11.21 11.36 11.12 11.27 54,386 +0.02(+0.16%)
Jan 29, 2020 11.21 11.39 11.16 11.25 22,872 +0.15(+1.37%)
Jan 28, 2020 11.02 11.33 11.00 11.10 82,693 +0.08(+0.73%)
Jan 27, 2020 11.06 11.29 11.00 11.02 60,943 -0.39(-3.42%)
Jan 24, 2020 11.55 11.64 11.36 11.41 39,500 -0.24(-2.05%)
Jan 23, 2020 11.75 11.75 11.51 11.65 52,235 -0.18(-1.53%)
Jan 22, 2020 11.95 11.95 11.77 11.83 14,156 -0.02(-0.17%)
Jan 21, 2020 11.90 11.91 11.84 11.85 29,920 -0.11(-0.92%)
Jan 17, 2020 12.08 12.08 11.88 11.96 30,700 -0.08(-0.66%)
Jan 16, 2020 11.48 12.10 11.26 12.04 225,157 +0.75(+6.64%)
Jan 15, 2020 11.19 11.37 11.10 11.29 87,147 +0.14(+1.25%)
Jan 14, 2020 11.03 11.28 10.99 11.15 85,439 +0.11(+1.03%)
Jan 13, 2020 10.95 11.18 10.92 11.04 29,490 +0.01(+0.05%)
Jan 10, 2020 11.38 11.38 10.81 11.03 44,000 -0.28(-2.48%)
Jan 09, 2020 11.20 11.31 10.95 11.31 100,831 +0.11(+0.98%)
Jan 08, 2020 11.11 11.30 10.92 11.20 95,818 +0.08(+0.76%)
Jan 07, 2020 11.11 11.20 11.02 11.12 31,748 +0.01(+0.05%)
Jan 06, 2020 11.06 11.15 10.75 11.11 94,596 +0.01(+0.10%)
Jan 03, 2020 11.21 11.41 11.04 11.10 20,800 -0.05(-0.46%)
Jan 02, 2020 11.40 11.48 11.00 11.15 87,870 -0.24(-2.11%)
Dec 31, 2019 11.35 11.50 11.26 11.39 18,800 +0.08(+0.71%)
Dec 30, 2019 11.26 11.35 11.26 11.31 33,913 -0.02(-0.22%)
Dec 27, 2019 11.28 11.40 11.28 11.33 23,600 -0.02(-0.17%)
Dec 26, 2019 11.20 11.40 11.20 11.35 74,716 -0.01(-0.06%)
Dec 24, 2019 11.38 11.45 11.26 11.36 52,700 -0.01(-0.12%)
Dec 23, 2019 11.40 11.40 11.30 11.38 69,330 -0.02(-0.18%)
Dec 20, 2019 11.45 11.55 11.35 11.40 70,400 -0.01(-0.13%)
Dec 19, 2019 11.21 11.49 11.21 11.41 52,256 +0.14(+1.29%)
Dec 18, 2019 11.15 11.29 10.90 11.27 81,406 +0.15(+1.38%)
Dec 17, 2019 11.03 11.20 10.96 11.11 39,484 +0.08(+0.76%)
Dec 16, 2019 11.05 11.30 10.90 11.03 69,020 +0.06(+0.53%)
Dec 13, 2019 11.27 11.30 10.94 10.97 41,200 -0.18(-1.66%)
Dec 12, 2019 11.00 11.41 10.92 11.15 100,419 -0.09(-0.78%)
Dec 11, 2019 11.37 11.37 11.12 11.24 19,530 +0.00(+0.02%)
Dec 10, 2019 11.22 11.36 11.21 11.24 40,076 -0.11(-0.99%)
Dec 09, 2019 11.26 11.37 10.94 11.35 64,390 +0.09(+0.82%)
Dec 06, 2019 10.76 11.37 10.69 11.26 100,100 +0.54(+5.04%)
Dec 05, 2019 10.82 10.99 10.65 10.72 37,712 -0.12(-1.09%)
Dec 04, 2019 10.75 11.00 10.70 10.84 43,313 +0.09(+0.82%)
Dec 03, 2019 10.85 10.96 10.66 10.75 15,459 -0.21(-1.92%)
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.