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 (%)
Sep 28, 2018 18.03 18.11 18.00 18.11 7,400 +0.08(+0.44%)
Sep 27, 2018 18.04 18.15 17.98 18.03 41,730 +0.14(+0.79%)
Sep 26, 2018 18.20 18.28 17.85 17.89 45,533 -0.31(-1.69%)
Sep 25, 2018 18.13 18.28 18.10 18.20 53,091 +0.09(+0.47%)
Sep 24, 2018 18.75 18.75 18.07 18.11 87,952 -0.62(-3.31%)
Sep 21, 2018 18.65 18.85 18.65 18.73 12,700 +0.11(+0.59%)
Sep 20, 2018 18.30 18.64 18.21 18.62 59,684 +0.37(+2.05%)
Sep 19, 2018 18.61 18.69 18.21 18.25 49,020 -0.36(-1.95%)
Sep 18, 2018 18.68 18.72 18.51 18.61 24,676 -0.16(-0.85%)
Sep 17, 2018 18.96 18.96 18.64 18.77 28,354 +0.11(+0.62%)
Sep 14, 2018 18.70 18.73 18.48 18.66 89,600 -0.28(-1.46%)
Sep 13, 2018 18.95 18.99 18.87 18.93 11,726 +0.07(+0.38%)
Sep 12, 2018 18.88 18.92 18.70 18.86 30,660 -0.14(-0.74%)
Sep 11, 2018 19.13 19.13 18.82 19.00 71,437 -0.02(-0.11%)
Sep 10, 2018 18.99 19.19 18.94 19.02 15,773 +0.04(+0.21%)
Sep 07, 2018 19.13 19.20 18.95 18.98 19,200 -0.15(-0.78%)
Sep 06, 2018 19.15 19.21 19.05 19.13 31,744 -0.01(-0.05%)
Sep 05, 2018 18.70 19.14 18.69 19.14 5,982 +0.40(+2.13%)
Sep 04, 2018 18.91 18.94 18.53 18.74 83,015 -0.18(-0.95%)
Aug 31, 2018 18.92 18.92 18.92 0 -0.03(-0.16%)
Aug 30, 2018 19.20 19.20 18.90 18.95 55,977 -0.23(-1.20%)
Aug 29, 2018 19.17 19.21 19.05 19.18 18,371 +0.01(+0.05%)
Aug 28, 2018 19.21 19.30 19.04 19.17 18,790 -0.12(-0.62%)
Aug 27, 2018 19.66 19.66 19.20 19.29 67,409 -0.31(-1.58%)
Aug 24, 2018 19.49 19.60 19.40 19.60 22,300 +0.07(+0.36%)
Aug 23, 2018 19.62 19.62 19.43 19.53 13,105 -0.07(-0.36%)
Aug 22, 2018 19.67 19.88 19.41 19.60 74,197 +0.00(+0.00%)
Aug 21, 2018 19.47 19.70 19.47 19.60 24,604 +0.20(+1.03%)
Aug 20, 2018 19.09 19.50 19.09 19.40 70,508 +0.34(+1.76%)
Aug 17, 2018 18.85 19.12 18.75 19.07 29,000 +0.29(+1.55%)
Aug 16, 2018 18.60 18.84 18.60 18.77 25,255 +0.18(+0.99%)
Aug 15, 2018 18.46 18.59 18.34 18.59 26,992 -0.01(-0.05%)
Aug 14, 2018 18.15 18.62 18.15 18.60 36,500 +0.45(+2.47%)
Aug 13, 2018 18.33 18.37 18.07 18.15 36,213 -0.16(-0.87%)
Aug 10, 2018 18.40 18.48 18.30 18.31 21,300 -0.17(-0.92%)
Aug 09, 2018 18.59 18.59 18.40 18.48 31,450 -0.08(-0.45%)
Aug 08, 2018 18.75 18.78 18.46 18.56 50,036 -0.14(-0.76%)
Aug 07, 2018 18.90 18.94 18.67 18.71 41,789 -0.25(-1.34%)
Aug 06, 2018 19.19 19.19 18.90 18.96 69,201 -0.17(-0.89%)
Aug 03, 2018 19.25 19.26 18.96 19.13 24,000 +0.08(+0.43%)
Aug 02, 2018 19.25 19.25 19.02 19.05 23,101 -0.09(-0.46%)
Aug 01, 2018 19.40 19.64 19.04 19.14 22,577 -0.19(-1.00%)
Jul 31, 2018 19.18 19.51 19.10 19.33 27,354 +0.20(+1.04%)
Jul 30, 2018 18.60 19.22 18.60 19.13 57,107 +0.43(+2.30%)
Jul 27, 2018 19.01 19.16 18.59 18.70 30,300 -0.40(-2.09%)
Jul 26, 2018 18.82 19.30 18.82 19.10 41,092 +0.17(+0.90%)
Jul 25, 2018 19.10 19.10 18.73 18.93 76,951 -0.05(-0.26%)
Jul 24, 2018 19.35 19.35 18.85 18.98 27,173 -0.03(-0.16%)
Jul 23, 2018 18.98 19.05 18.71 19.01 24,327 +0.06(+0.30%)
Jul 20, 2018 19.37 19.37 18.95 18.95 174,745 -0.35(-1.79%)
Jul 19, 2018 18.75 19.36 18.73 19.30 28,816 +0.46(+2.44%)
Jul 18, 2018 19.15 19.16 18.66 18.84 122,508 -0.34(-1.75%)
Jul 17, 2018 19.30 19.55 19.18 19.18 14,985 -0.12(-0.65%)
Jul 16, 2018 19.58 19.58 19.20 19.30 49,849 -0.35(-1.78%)
Jul 13, 2018 19.79 19.79 19.19 19.65 19,259 -0.62(-3.06%)
Jul 12, 2018 20.46 20.60 20.03 20.27 43,515 -0.11(-0.54%)
Jul 11, 2018 20.49 20.58 20.35 20.38 30,880 -0.11(-0.55%)
Jul 10, 2018 20.67 20.78 20.41 20.49 35,467 -0.18(-0.86%)
Jul 09, 2018 20.93 20.93 20.58 20.67 43,264 -0.05(-0.24%)
Jul 06, 2018 20.75 20.96 20.66 20.72 50,327 +0.02(+0.10%)
Jul 05, 2018 20.24 20.70 19.96 20.70 37,260 +0.61(+3.04%)
Jul 03, 2018 20.09 20.09 20.09 0 +0.70(+3.60%)
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.