Skip to main content

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

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.347 6.359 6.031 6.246 204,751 -0.19(-2.92%)
Feb 27, 2020 6.879 6.939 6.242 6.434 325,413 -0.51(-7.39%)
Feb 26, 2020 7.232 7.315 6.948 6.948 141,568 -0.28(-3.87%)
Feb 25, 2020 7.888 7.888 7.127 7.228 319,360 -0.59(-7.57%)
Feb 24, 2020 8.026 8.026 7.773 7.819 129,414 -0.38(-4.64%)
Feb 21, 2020 8.278 8.278 8.075 8.200 51,678 -0.10(-1.22%)
Feb 20, 2020 8.246 8.301 8.149 8.301 43,553 +0.09(+1.12%)
Feb 19, 2020 8.163 8.271 8.163 8.209 70,258 +0.06(+0.79%)
Feb 18, 2020 8.117 8.145 8.049 8.145 49,432 +0.02(+0.23%)
Feb 14, 2020 8.131 8.172 8.058 8.126 41,212 -0.01(-0.17%)
Feb 13, 2020 8.113 8.181 8.099 8.140 76,240 -0.01(-0.14%)
Feb 12, 2020 8.163 8.203 8.131 8.152 66,623 +0.10(+1.28%)
Feb 11, 2020 8.099 8.108 8.044 8.049 54,580 +0.07(+0.86%)
Feb 10, 2020 7.876 8.021 7.831 7.980 103,600 +0.27(+3.48%)
Feb 07, 2020 8.017 8.017 7.712 7.712 218,036 -0.28(-3.53%)
Feb 06, 2020 8.035 8.067 7.962 7.994 128,083 +0.05(+0.69%)
Feb 05, 2020 7.812 7.976 7.766 7.939 88,962 +0.32(+4.18%)
Feb 04, 2020 7.589 7.648 7.589 7.621 52,102 +0.17(+2.32%)
Feb 03, 2020 7.493 7.603 7.448 7.448 66,617 -0.01(-0.18%)
Jan 31, 2020 7.639 7.639 7.431 7.462 130,997 -0.24(-3.13%)
Jan 30, 2020 7.666 7.703 7.597 7.703 48,040 +0.03(+0.42%)
Jan 29, 2020 7.666 7.771 7.666 7.671 37,971 +0.00(+0.06%)
Jan 28, 2020 7.639 7.707 7.621 7.666 54,205 +0.04(+0.48%)
Jan 27, 2020 7.734 7.734 7.539 7.630 138,473 -0.17(-2.22%)
Jan 24, 2020 8.020 8.021 7.753 7.803 181,111 -0.22(-2.72%)
Jan 23, 2020 7.976 8.060 7.916 8.021 93,434 -0.06(-0.79%)
Jan 22, 2020 8.189 8.263 8.085 8.085 89,652 -0.10(-1.28%)
Jan 21, 2020 8.258 8.258 8.149 8.189 243,172 -0.08(-0.99%)
Jan 17, 2020 8.330 8.394 8.271 8.271 79,126 -0.08(-0.93%)
Jan 16, 2020 7.848 8.435 7.835 8.349 377,227 +0.51(+6.56%)
Jan 15, 2020 7.734 7.903 7.707 7.835 43,899 +0.08(+1.00%)
Jan 14, 2020 7.584 7.807 7.580 7.757 139,486 +0.15(+1.91%)
Jan 13, 2020 7.434 7.640 7.421 7.612 129,962 +0.14(+1.89%)
Jan 10, 2020 7.507 7.539 7.398 7.471 101,984 +0.00(+0.01%)
Jan 09, 2020 7.535 7.550 7.432 7.470 62,362 -0.02(-0.30%)
Jan 08, 2020 7.381 7.527 7.381 7.492 153,408 +0.08(+1.02%)
Jan 07, 2020 7.336 7.483 7.336 7.416 122,899 -0.05(-0.71%)
Jan 06, 2020 7.336 7.528 7.301 7.470 562,857 +0.04(+0.48%)
Jan 03, 2020 7.470 7.470 7.372 7.434 121,900 -0.06(-0.83%)
Jan 02, 2020 7.808 7.808 7.414 7.496 189,982 -0.26(-3.38%)
Dec 31, 2019 7.673 7.773 7.659 7.759 19,791 +0.12(+1.57%)
Dec 30, 2019 7.696 7.733 7.639 7.639 153,842 -0.02(-0.23%)
Dec 27, 2019 7.759 7.759 7.644 7.656 107,956 -0.05(-0.63%)
Dec 26, 2019 7.736 7.736 7.634 7.705 86,083 +0.01(+0.15%)
Dec 24, 2019 7.689 7.763 7.683 7.694 62,749 +0.03(+0.43%)
Dec 23, 2019 7.630 7.719 7.630 7.661 53,456 -0.05(-0.69%)
Dec 20, 2019 7.763 7.808 7.714 7.714 54,203 -0.02(-0.29%)
Dec 19, 2019 7.519 7.781 7.519 7.736 86,135 +0.08(+1.05%)
Dec 18, 2019 7.519 7.665 7.519 7.656 63,617 +0.10(+1.30%)
Dec 17, 2019 7.385 7.581 7.381 7.558 66,008 +0.12(+1.61%)
Dec 16, 2019 7.381 7.545 7.381 7.439 48,830 +0.07(+0.90%)
Dec 13, 2019 7.585 7.603 7.345 7.372 64,998 -0.19(-2.47%)
Dec 12, 2019 7.319 7.630 7.319 7.559 61,312 +0.10(+1.41%)
Dec 11, 2019 7.519 7.519 7.438 7.454 65,535 -0.08(-1.04%)
Dec 10, 2019 7.615 7.615 7.489 7.532 50,847 -0.07(-0.93%)
Dec 09, 2019 7.563 7.633 7.541 7.603 46,229 +0.07(+0.94%)
Dec 06, 2019 7.156 7.554 7.156 7.532 86,923 +0.38(+5.38%)
Dec 05, 2019 7.235 7.235 7.132 7.148 16,204 -0.01(-0.18%)
Dec 04, 2019 7.209 7.274 7.161 7.161 17,782 +0.00(+0.06%)
Dec 03, 2019 7.257 7.257 7.091 7.156 46,730 -0.13(-1.74%)
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.