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 (%)
May 31, 2019 13.05 13.05 12.90 12.96 20,500 -0.11(-0.84%)
May 30, 2019 13.20 13.28 13.01 13.07 18,774 -0.15(-1.10%)
May 29, 2019 13.50 13.50 13.12 13.22 27,984 -0.34(-2.48%)
May 28, 2019 13.80 13.82 13.50 13.56 14,961 -0.19(-1.41%)
May 24, 2019 13.77 13.77 13.66 13.75 10,000 +0.04(+0.29%)
May 23, 2019 13.62 13.82 13.52 13.71 36,922 -0.17(-1.21%)
May 22, 2019 14.05 14.16 13.79 13.88 25,710 -0.17(-1.22%)
May 21, 2019 14.15 14.15 14.03 14.05 15,761 -0.04(-0.26%)
May 20, 2019 14.24 14.24 14.05 14.09 8,513 -0.12(-0.86%)
May 17, 2019 14.22 14.25 14.15 14.21 7,100 +0.01(+0.09%)
May 16, 2019 14.15 14.24 14.00 14.20 20,232 -0.03(-0.18%)
May 15, 2019 14.21 14.24 14.00 14.22 27,056 -0.01(-0.07%)
May 14, 2019 14.09 14.25 14.09 14.23 19,976 +0.09(+0.61%)
May 13, 2019 14.22 14.32 14.00 14.14 21,671 -0.19(-1.31%)
May 10, 2019 14.53 14.60 14.20 14.33 4,900 -0.12(-0.82%)
May 09, 2019 14.20 14.54 14.20 14.45 14,080 +0.06(+0.40%)
May 08, 2019 14.43 14.63 14.16 14.39 12,520 +0.01(+0.05%)
May 07, 2019 14.56 14.57 14.16 14.38 52,421 -0.19(-1.30%)
May 06, 2019 14.42 14.70 14.36 14.57 32,792 +0.00(+0.03%)
May 03, 2019 14.49 14.60 14.40 14.57 25,700 +0.17(+1.15%)
May 02, 2019 14.51 14.51 14.25 14.40 18,920 -0.09(-0.59%)
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.