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 )

6.405 +0.065 (+1.03%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 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 28, 2021 7.107 7.158 7.005 7.027 56,547 -0.01(-0.08%)
May 27, 2021 6.971 7.062 6.959 7.033 49,152 +0.10(+1.39%)
May 26, 2021 6.806 6.956 6.800 6.936 57,020 +0.18(+2.70%)
May 25, 2021 6.885 6.942 6.714 6.754 31,638 -0.11(-1.66%)
May 24, 2021 6.885 6.931 6.771 6.868 39,914 +0.08(+1.17%)
May 21, 2021 6.830 6.907 6.783 6.788 66,665 +0.01(+0.17%)
May 20, 2021 6.658 6.828 6.635 6.777 17,700 +0.05(+0.76%)
May 19, 2021 6.578 6.726 6.501 6.726 51,026 -0.05(-0.67%)
May 18, 2021 6.732 6.851 6.732 6.771 49,639 +0.06(+0.93%)
May 17, 2021 6.544 6.732 6.544 6.709 90,746 +0.09(+1.42%)
May 14, 2021 6.493 6.640 6.493 6.615 70,266 +0.25(+3.98%)
May 13, 2021 6.111 6.413 6.111 6.362 100,621 +0.24(+3.90%)
May 12, 2021 6.891 6.891 5.941 6.123 121,371 -0.30(-4.60%)
May 11, 2021 6.774 6.774 6.243 6.418 115,019 -0.15(-2.24%)
May 10, 2021 6.599 6.740 6.520 6.565 194,749 -0.05(-0.68%)
May 07, 2021 6.491 6.627 6.486 6.610 20,474 +0.07(+1.12%)
May 06, 2021 6.531 6.549 6.395 6.537 118,026 -0.07(-1.02%)
May 05, 2021 6.638 6.661 6.508 6.604 86,722 -0.03(-0.43%)
May 04, 2021 6.621 6.689 6.531 6.633 34,071 -0.06(-0.84%)
May 03, 2021 6.717 6.774 6.661 6.689 44,149 +0.05(+0.68%)
Apr 30, 2021 6.666 6.740 6.630 6.644 58,462 -0.12(-1.83%)
Apr 29, 2021 6.858 6.881 6.675 6.768 34,522 +0.07(+1.01%)
Apr 28, 2021 6.582 6.779 6.565 6.700 123,076 +0.07(+1.02%)
Apr 27, 2021 6.633 6.661 6.565 6.633 92,674 +0.07(+1.03%)
Apr 26, 2021 6.548 6.649 6.548 6.565 70,009 +0.06(+0.87%)
Apr 23, 2021 6.390 6.508 6.390 6.508 30,471 +0.14(+2.22%)
Apr 22, 2021 6.491 6.514 6.333 6.367 57,461 -0.03(-0.53%)
Apr 21, 2021 6.215 6.441 6.187 6.401 48,050 +0.16(+2.53%)
Apr 20, 2021 6.356 6.373 6.153 6.243 111,820 -0.11(-1.78%)
Apr 19, 2021 6.435 6.443 6.316 6.356 50,722 -0.08(-1.23%)
Apr 16, 2021 6.474 6.480 6.385 6.435 58,993 +0.03(+0.44%)
Apr 15, 2021 6.340 6.407 6.281 6.407 53,251 +0.10(+1.52%)
Apr 14, 2021 6.288 6.486 6.288 6.311 73,231 -0.03(-0.53%)
Apr 13, 2021 6.237 6.395 6.237 6.345 15,547 -0.02(-0.27%)
Apr 12, 2021 6.322 6.362 6.280 6.362 26,077 +0.04(+0.62%)
Apr 09, 2021 6.378 6.389 6.311 6.323 60,243 -0.06(-0.87%)
Apr 08, 2021 6.534 6.534 6.278 6.378 71,840 -0.17(-2.63%)
Apr 07, 2021 6.484 6.551 6.367 6.551 157,508 +0.09(+1.46%)
Apr 06, 2021 6.378 6.495 6.378 6.456 30,215 +0.06(+0.87%)
Apr 05, 2021 6.645 6.706 6.339 6.400 90,969 -0.12(-1.88%)
Apr 01, 2021 6.256 6.523 6.117 6.523 27,514 +0.31(+5.01%)
Mar 31, 2021 6.256 6.256 6.161 6.211 28,524 -0.02(-0.27%)
Mar 30, 2021 6.117 6.284 6.106 6.228 33,914 +0.08(+1.27%)
Mar 29, 2021 6.339 6.371 6.117 6.150 27,942 -0.16(-2.56%)
Mar 26, 2021 6.256 6.325 6.145 6.311 67,616 +0.16(+2.53%)
Mar 25, 2021 5.822 6.184 5.522 6.156 150,865 +0.28(+4.73%)
Mar 24, 2021 6.061 6.261 5.878 5.878 159,085 -0.18(-3.03%)
Mar 23, 2021 6.250 6.250 5.917 6.061 178,938 -0.21(-3.28%)
Mar 22, 2021 6.434 6.434 6.150 6.267 79,478 -0.07(-1.05%)
Mar 19, 2021 6.267 6.467 6.145 6.333 89,016 +0.02(+0.26%)
Mar 18, 2021 6.495 6.539 6.117 6.317 134,067 -0.21(-3.15%)
Mar 17, 2021 6.545 6.545 6.367 6.523 51,307 +0.01(+0.09%)
Mar 16, 2021 6.823 6.823 6.467 6.517 134,200 -0.14(-2.09%)
Mar 15, 2021 6.467 6.701 6.467 6.656 153,728 +0.12(+1.87%)
Mar 12, 2021 6.528 6.578 6.395 6.534 246,907 +0.01(+0.09%)
Mar 11, 2021 6.456 6.528 6.362 6.528 147,225 +0.11(+1.66%)
Mar 10, 2021 6.284 6.471 6.229 6.422 142,871 +0.26(+4.20%)
Mar 09, 2021 6.333 6.333 6.140 6.163 34,244 -0.10(-1.58%)
Mar 08, 2021 6.063 6.300 5.975 6.262 107,714 +0.23(+3.84%)
Mar 05, 2021 6.157 6.157 5.617 6.030 84,722 +0.13(+2.24%)
Mar 04, 2021 6.074 6.124 5.755 5.898 74,920 -0.14(-2.28%)
Mar 03, 2021 6.008 6.171 5.926 6.036 43,121 +0.12(+1.96%)
Mar 02, 2021 5.903 5.997 5.887 5.920 18,994 -0.06(-0.92%)
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.