Indicators

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

6.172 +0.042 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.84	13.87	13.15	13.62	93,900	-0.41(-2.92%)
Feb 27, 2020	15.00	15.13	13.61	14.03	149,236	-1.12(-7.39%)
Feb 26, 2020	15.77	15.95	15.15	15.15	64,924	-0.61(-3.87%)
Feb 25, 2020	17.20	17.20	15.54	15.76	146,460	-1.29(-7.57%)
Feb 24, 2020	17.50	17.50	16.95	17.05	59,350	-0.83(-4.64%)
Feb 21, 2020	18.05	18.05	17.61	17.88	23,700	-0.22(-1.22%)
Feb 20, 2020	17.98	18.10	17.77	18.10	19,974	+0.20(+1.12%)
Feb 19, 2020	17.80	18.03	17.80	17.90	32,221	+0.14(+0.79%)
Feb 18, 2020	17.70	17.76	17.55	17.76	22,670	+0.04(+0.23%)
Feb 14, 2020	17.73	17.82	17.57	17.72	18,900	-0.03(-0.17%)
Feb 13, 2020	17.69	17.84	17.66	17.75	34,964	-0.02(-0.14%)
Feb 12, 2020	17.80	17.89	17.73	17.77	30,554	+0.22(+1.28%)
Feb 11, 2020	17.66	17.68	17.54	17.55	25,031	+0.01(+0.06%)
Feb 10, 2020	17.31	17.63	17.21	17.54	47,135	+0.59(+3.48%)
Feb 07, 2020	17.62	17.62	16.95	16.95	99,200	-0.62(-3.53%)
Feb 06, 2020	17.66	17.73	17.50	17.57	58,274	+0.12(+0.69%)
Feb 05, 2020	17.17	17.53	17.07	17.45	40,475	+0.70(+4.18%)
Feb 04, 2020	16.68	16.81	16.68	16.75	23,705	+0.38(+2.32%)

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.