Skip to main content

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

6.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.400 4.500 3.950 4.070 157,510 -0.26(-6.00%)
Apr 29, 2020 4.050 4.500 3.900 4.330 339,461 +0.49(+12.76%)
Apr 28, 2020 3.810 3.900 3.500 3.840 152,071 +0.37(+10.66%)
Apr 27, 2020 3.140 3.630 3.100 3.470 165,491 +0.33(+10.51%)
Apr 24, 2020 3.200 3.230 2.940 3.140 125,300 +0.02(+0.64%)
Apr 23, 2020 3.000 3.200 2.933 3.120 90,038 +0.20(+6.85%)
Apr 22, 2020 3.000 3.080 2.840 2.920 145,796 +0.06(+2.10%)
Apr 21, 2020 2.860 2.965 2.720 2.860 96,551 -0.14(-4.67%)
Apr 20, 2020 3.190 3.190 2.870 3.000 73,634 -0.19(-5.96%)
Apr 17, 2020 3.050 3.340 3.050 3.190 80,700 +0.29(+10.00%)
Apr 16, 2020 3.080 3.180 2.900 2.900 82,625 -0.19(-6.15%)
Apr 15, 2020 3.290 3.290 2.700 3.090 89,968 -0.23(-6.93%)
Apr 14, 2020 3.470 3.520 3.213 3.320 91,525 -0.02(-0.60%)
Apr 13, 2020 3.710 3.963 3.066 3.340 145,281 -0.05(-1.47%)
Apr 09, 2020 3.230 4.000 3.230 3.390 356,100 +0.30(+9.71%)
Apr 08, 2020 3.000 3.380 2.920 3.090 256,412 +0.28(+9.96%)
Apr 07, 2020 2.460 3.220 2.460 2.810 255,699 +0.30(+11.95%)
Apr 06, 2020 2.210 2.984 2.180 2.510 67,712 +0.36(+16.74%)
Apr 03, 2020 2.200 2.303 1.919 2.150 259,800 -0.18(-7.73%)
Apr 02, 2020 2.640 2.660 2.323 2.330 35,391 -0.17(-6.80%)
Apr 01, 2020 2.620 2.635 2.440 2.500 59,069 -0.36(-12.59%)
Mar 31, 2020 3.010 3.010 2.760 2.860 94,943 -0.06(-2.05%)
Mar 30, 2020 3.400 3.400 2.790 2.920 181,557 -0.34(-10.43%)
Mar 27, 2020 3.890 4.720 3.250 3.260 333,800 -0.32(-8.94%)
Mar 26, 2020 3.290 4.160 3.250 3.580 173,653 +0.59(+19.73%)
Mar 25, 2020 2.750 3.500 2.650 2.990 205,916 +0.34(+12.83%)
Mar 24, 2020 2.420 2.740 2.420 2.650 89,396 +0.28(+11.81%)
Mar 23, 2020 2.960 3.015 2.200 2.370 300,710 -0.57(-19.39%)
Mar 20, 2020 3.250 4.010 2.873 2.940 155,600 -0.15(-4.85%)
Mar 19, 2020 2.000 3.120 1.800 3.090 246,559 +1.19(+62.63%)
Mar 18, 2020 3.540 3.540 1.190 1.900 380,059 -2.03(-51.65%)
Mar 17, 2020 4.500 4.750 3.420 3.930 236,680 -1.06(-21.24%)
Mar 16, 2020 6.190 6.190 4.060 4.990 515,650 -1.89(-27.47%)
Mar 13, 2020 5.860 6.880 5.050 6.880 205,400 +1.48(+27.41%)
Mar 12, 2020 7.890 7.916 5.390 5.400 222,490 -3.37(-38.43%)
Mar 11, 2020 10.00 10.10 8.770 8.770 124,795 -1.87(-17.58%)
Mar 10, 2020 10.90 12.35 9.920 10.64 71,958 +0.34(+3.30%)
Mar 09, 2020 11.93 11.95 10.24 10.30 130,192 -2.58(-20.03%)
Mar 06, 2020 12.93 14.19 12.36 12.88 86,300 -0.39(-2.93%)
Mar 05, 2020 13.99 13.99 13.08 13.27 132,337 -1.03(-7.21%)
Mar 04, 2020 14.20 14.30 13.84 14.30 56,408 +0.39(+2.80%)
Mar 03, 2020 14.33 14.73 13.54 13.91 65,483 -0.33(-2.32%)
Mar 02, 2020 13.43 14.27 13.30 14.24 80,554 +0.62(+4.55%)
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.