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 )

6.229 +0.069 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 7.880 7.980 7.582 7.930 22,765 +0.05(+0.63%)
Jun 29, 2022 8.060 8.060 7.780 7.880 146,114 -0.31(-3.79%)
Jun 28, 2022 8.450 8.658 8.110 8.190 76,239 -0.15(-1.74%)
Jun 27, 2022 8.330 8.560 8.330 8.335 9,083 +0.04(+0.42%)
Jun 24, 2022 8.000 8.350 7.990 8.300 100,206 +0.55(+7.10%)
Jun 23, 2022 8.151 8.151 7.510 7.750 21,029 +0.18(+2.38%)
Jun 22, 2022 7.680 7.910 7.400 7.570 125,198 -0.09(-1.17%)
Jun 21, 2022 7.900 7.930 7.650 7.660 170,711 +0.31(+4.22%)
Jun 17, 2022 7.010 7.470 7.000 7.350 28,423 +0.09(+1.24%)
Jun 16, 2022 8.080 8.080 7.030 7.260 53,463 -0.70(-8.78%)
Jun 15, 2022 7.920 8.210 7.750 7.959 19,137 +0.10(+1.26%)
Jun 14, 2022 8.200 8.250 7.705 7.860 30,880 -0.27(-3.32%)
Jun 13, 2022 9.320 9.510 8.015 8.130 135,029 -1.19(-12.77%)
Jun 10, 2022 10.00 10.00 9.220 9.320 43,013 -0.68(-6.80%)
Jun 09, 2022 10.05 10.17 9.920 10.00 49,584 -0.16(-1.58%)
Jun 08, 2022 10.25 10.32 10.11 10.16 23,856 -0.34(-3.23%)
Jun 07, 2022 10.10 10.50 10.00 10.50 25,187 +0.28(+2.74%)
Jun 06, 2022 10.37 10.50 10.17 10.22 8,873 -0.02(-0.23%)
Jun 03, 2022 10.23 10.31 10.21 10.24 6,620 -0.23(-2.17%)
Jun 02, 2022 10.41 10.47 10.18 10.47 22,473 +0.08(+0.74%)
Jun 01, 2022 10.39 10.40 10.01 10.39 13,118 +0.01(+0.12%)
May 31, 2022 10.40 10.42 10.04 10.38 48,621 -0.06(-0.57%)
May 27, 2022 10.30 10.45 10.24 10.44 27,435 +0.25(+2.45%)
May 26, 2022 10.07 10.30 10.07 10.19 17,680 +0.29(+2.93%)
May 25, 2022 9.500 10.02 9.500 9.900 29,367 +0.40(+4.21%)
May 24, 2022 9.729 9.729 9.080 9.500 21,415 +0.01(+0.11%)
May 23, 2022 9.510 9.630 9.320 9.490 15,483 +0.16(+1.71%)
May 20, 2022 9.460 9.578 9.050 9.331 20,780 -0.06(-0.63%)
May 19, 2022 9.600 9.635 9.350 9.390 10,660 -0.22(-2.29%)
May 18, 2022 10.09 10.09 9.555 9.610 14,351 -0.58(-5.68%)
May 17, 2022 9.770 10.23 9.770 10.19 57,476 +0.44(+4.50%)
May 16, 2022 9.680 9.880 9.540 9.750 22,188 +0.17(+1.77%)
May 13, 2022 9.210 9.679 9.210 9.580 29,821 +0.45(+4.93%)
May 12, 2022 9.010 9.150 8.810 9.130 30,915 +0.03(+0.33%)
May 11, 2022 9.360 9.560 9.080 9.100 29,114 -0.20(-2.15%)
May 10, 2022 9.570 9.750 8.970 9.300 59,482 -0.12(-1.27%)
May 09, 2022 9.890 10.45 9.375 9.420 39,027 -0.60(-5.99%)
May 06, 2022 10.22 10.28 9.880 10.02 34,275 -0.19(-1.86%)
May 05, 2022 10.57 10.57 9.990 10.21 16,289 -0.37(-3.50%)
May 04, 2022 10.13 10.74 10.08 10.58 43,477 +0.41(+4.03%)
May 03, 2022 9.750 10.20 9.700 10.17 51,475 +0.56(+5.83%)
May 02, 2022 9.910 9.910 9.285 9.610 17,107 +0.05(+0.52%)
Apr 29, 2022 10.21 10.25 9.560 9.560 30,535 -0.64(-6.23%)
Apr 28, 2022 10.06 10.27 9.680 10.20 22,266 +0.38(+3.83%)
Apr 27, 2022 9.950 9.990 9.700 9.820 19,956 +0.04(+0.41%)
Apr 26, 2022 10.18 10.24 9.780 9.780 38,237 -0.48(-4.68%)
Apr 25, 2022 10.32 10.36 9.700 10.26 77,244 -0.10(-0.97%)
Apr 22, 2022 11.04 11.23 10.34 10.36 52,902 -0.49(-4.52%)
Apr 21, 2022 11.22 11.27 10.81 10.85 33,359 -0.31(-2.78%)
Apr 20, 2022 11.05 11.22 11.05 11.16 11,153 +0.16(+1.45%)
Apr 19, 2022 10.92 11.07 10.84 11.00 7,812 +0.12(+1.10%)
Apr 18, 2022 11.02 11.03 10.82 10.88 14,844 -0.10(-0.91%)
Apr 14, 2022 10.96 11.12 10.96 10.98 9,463 +0.03(+0.27%)
Apr 13, 2022 10.89 11.00 10.85 10.95 6,023 +0.17(+1.61%)
Apr 12, 2022 10.97 11.03 10.74 10.78 31,942 -0.05(-0.49%)
Apr 11, 2022 11.40 11.40 10.83 10.83 8,785 -0.41(-3.65%)
Apr 08, 2022 11.22 11.34 11.05 11.24 43,824 +0.13(+1.19%)
Apr 07, 2022 11.30 11.32 10.88 11.11 35,519 -0.12(-1.09%)
Apr 06, 2022 11.30 11.32 11.10 11.23 52,782 -0.09(-0.80%)
Apr 05, 2022 11.67 11.81 11.32 11.32 30,323 -0.46(-3.90%)
Apr 04, 2022 11.99 11.99 11.54 11.78 26,859 -0.06(-0.51%)
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.