Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.420 +0.050 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 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 6.871 6.939 6.681 6.794 233,414 -0.16(-2.36%)
May 30, 2019 7.091 7.147 6.931 6.958 147,470 -0.15(-2.09%)
May 29, 2019 7.311 7.311 7.003 7.107 212,874 -0.20(-2.74%)
May 28, 2019 7.447 7.463 7.307 7.307 71,583 -0.15(-2.04%)
May 24, 2019 7.363 7.459 7.347 7.459 56,979 +0.16(+2.25%)
May 23, 2019 7.419 7.447 7.231 7.295 193,374 -0.15(-1.99%)
May 22, 2019 7.603 7.635 7.413 7.443 151,556 -0.19(-2.46%)
May 21, 2019 7.551 7.631 7.504 7.631 52,013 +0.14(+1.87%)
May 20, 2019 7.671 7.683 7.463 7.491 162,557 -0.19(-2.45%)
May 17, 2019 7.723 7.802 7.671 7.679 67,475 -0.09(-1.18%)
May 16, 2019 7.811 7.899 7.771 7.771 53,392 -0.03(-0.36%)
May 15, 2019 7.763 7.827 7.663 7.799 27,347 -0.00(-0.05%)
May 14, 2019 7.575 7.803 7.575 7.803 97,546 +0.23(+3.01%)
May 13, 2019 7.843 7.843 7.563 7.575 234,908 -0.34(-4.35%)
May 10, 2019 7.903 7.919 7.667 7.919 88,467 +0.12(+1.51%)
May 09, 2019 7.769 7.801 7.593 7.801 198,349 -0.02(-0.25%)
May 08, 2019 7.797 7.980 7.797 7.821 203,863 -0.05(-0.61%)
May 07, 2019 8.028 8.043 7.758 7.869 219,243 -0.18(-2.22%)
May 06, 2019 7.877 8.094 7.877 8.047 129,666 -0.04(-0.49%)
May 03, 2019 7.940 8.107 7.897 8.087 81,861 +0.25(+3.14%)
May 02, 2019 7.821 7.865 7.722 7.841 116,573 +0.02(+0.25%)
May 01, 2019 7.916 7.974 7.820 7.821 100,271 -0.06(-0.70%)
Apr 30, 2019 7.889 7.899 7.821 7.877 62,270 -0.01(-0.15%)
Apr 29, 2019 7.940 7.964 7.881 7.889 90,035 -0.05(-0.65%)
Apr 26, 2019 7.817 7.940 7.786 7.940 59,444 +0.16(+2.07%)
Apr 25, 2019 7.972 7.972 7.722 7.779 176,123 -0.22(-2.81%)
Apr 24, 2019 7.960 8.055 7.901 8.004 113,820 +0.06(+0.70%)
Apr 23, 2019 7.718 7.948 7.718 7.948 256,877 +0.19(+2.51%)
Apr 22, 2019 7.908 8.000 7.642 7.754 267,163 -0.14(-1.83%)
Apr 18, 2019 7.912 7.952 7.865 7.898 172,539 -0.01(-0.16%)
Apr 17, 2019 8.020 8.020 7.861 7.911 228,421 -0.09(-1.11%)
Apr 16, 2019 8.059 8.059 7.955 8.000 179,783 -0.06(-0.74%)
Apr 15, 2019 8.182 8.266 8.049 8.059 122,099 -0.10(-1.18%)
Apr 12, 2019 8.262 8.282 8.139 8.156 110,828 -0.01(-0.16%)
Apr 11, 2019 8.234 8.349 8.139 8.169 187,896 -0.05(-0.55%)
Apr 10, 2019 8.287 8.287 8.123 8.214 127,430 +0.15(+1.82%)
Apr 09, 2019 8.233 8.301 8.063 8.067 192,540 -0.17(-2.06%)
Apr 08, 2019 8.329 8.345 8.202 8.237 243,922 -0.09(-1.07%)
Apr 05, 2019 8.260 8.333 8.260 8.326 130,957 +0.13(+1.55%)
Apr 04, 2019 8.090 8.218 8.090 8.198 87,933 +0.08(+1.05%)
Apr 03, 2019 8.187 8.214 8.098 8.114 136,773 -0.05(-0.61%)
Apr 02, 2019 8.287 8.287 8.102 8.164 170,436 -0.10(-1.17%)
Apr 01, 2019 8.206 8.260 8.152 8.260 202,257 +0.09(+1.09%)
Mar 29, 2019 8.260 8.260 8.129 8.171 124,733 +0.03(+0.33%)
Mar 28, 2019 8.098 8.175 8.021 8.144 132,655 +0.08(+0.94%)
Mar 27, 2019 8.040 8.098 7.955 8.068 171,048 +0.01(+0.11%)
Mar 26, 2019 7.975 8.063 7.925 8.060 152,758 +0.19(+2.45%)
Mar 25, 2019 7.905 8.152 7.684 7.867 515,714 +0.03(+0.34%)
Mar 22, 2019 8.191 8.191 7.839 7.840 636,373 -0.27(-3.28%)
Mar 21, 2019 7.905 8.164 7.905 8.106 72,653 +0.16(+2.04%)
Mar 20, 2019 8.006 8.050 7.832 7.944 305,023 -0.10(-1.20%)
Mar 19, 2019 8.164 8.196 7.990 8.040 154,552 +0.00(+0.04%)
Mar 18, 2019 8.033 8.125 7.990 8.037 299,645 +0.03(+0.34%)
Mar 15, 2019 8.133 8.133 7.982 8.009 67,942 -0.06(-0.72%)
Mar 14, 2019 8.067 8.106 8.060 8.067 44,919 -0.00(-0.05%)
Mar 13, 2019 7.994 8.133 7.994 8.071 49,361 +0.06(+0.72%)
Mar 12, 2019 8.106 8.106 7.970 8.013 50,533 +0.03(+0.40%)
Mar 11, 2019 7.748 7.981 7.748 7.981 98,886 +0.24(+3.17%)
Mar 08, 2019 7.717 7.809 7.679 7.736 106,636 -0.07(-0.93%)
Mar 07, 2019 7.977 8.050 7.809 7.809 161,391 -0.17(-2.18%)
Mar 06, 2019 8.130 8.150 7.977 7.983 145,806 -0.17(-2.04%)
Mar 05, 2019 8.150 8.188 8.130 8.150 65,628 -0.04(-0.47%)
Mar 04, 2019 8.188 8.268 8.096 8.188 100,292 -0.02(-0.28%)
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.