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 )

5.556 +0.016 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2020 4.710 4.960 4.710 4.760 32,024 +0.03(+0.63%)
Sep 29, 2020 4.920 4.923 4.675 4.730 31,852 -0.16(-3.27%)
Sep 28, 2020 4.740 4.980 4.740 4.890 125,839 +0.35(+7.71%)
Sep 25, 2020 4.270 4.560 4.270 4.540 12,200 +0.18(+4.13%)
Sep 24, 2020 4.550 4.560 4.170 4.360 115,534 +0.02(+0.46%)
Sep 23, 2020 4.570 4.820 4.340 4.340 113,575 -0.35(-7.46%)
Sep 22, 2020 4.830 4.890 4.640 4.690 67,822 -0.03(-0.64%)
Sep 21, 2020 4.970 4.970 4.640 4.720 127,154 -0.39(-7.63%)
Sep 18, 2020 5.230 5.250 5.050 5.110 34,500 -0.11(-2.11%)
Sep 17, 2020 5.160 5.240 5.050 5.220 34,420 +0.03(+0.58%)
Sep 16, 2020 5.060 5.330 5.010 5.190 60,591 +0.13(+2.57%)
Sep 15, 2020 5.150 5.160 5.060 5.060 21,588 -0.03(-0.59%)
Sep 14, 2020 5.000 5.140 4.860 5.090 73,606 +0.25(+5.12%)
Sep 11, 2020 5.000 5.000 4.740 4.842 119,600 -0.16(-3.15%)
Sep 10, 2020 5.180 5.200 5.000 5.000 66,011 -0.18(-3.49%)
Sep 09, 2020 5.240 5.290 5.160 5.181 20,390 +0.00(+0.02%)
Sep 08, 2020 5.210 5.330 5.130 5.180 72,595 -0.20(-3.72%)
Sep 04, 2020 5.380 5.480 5.215 5.380 57,900 +0.08(+1.51%)
Sep 03, 2020 5.430 5.584 5.261 5.300 77,284 -0.07(-1.30%)
Sep 02, 2020 5.280 5.390 5.240 5.370 79,983 +0.07(+1.32%)
Sep 01, 2020 5.300 5.360 5.200 5.300 37,022 -0.05(-0.93%)
Aug 31, 2020 5.500 5.500 5.315 5.350 72,398 -0.18(-3.25%)
Aug 28, 2020 5.410 5.540 5.400 5.530 31,000 +0.08(+1.47%)
Aug 27, 2020 5.300 5.510 5.300 5.450 31,945 +0.16(+3.02%)
Aug 26, 2020 5.365 5.480 5.280 5.290 41,569 -0.14(-2.57%)
Aug 25, 2020 5.550 5.610 5.340 5.430 109,632 -0.09(-1.63%)
Aug 24, 2020 5.150 5.520 5.130 5.520 105,566 +0.37(+7.18%)
Aug 21, 2020 5.160 5.240 5.120 5.150 111,400 -0.10(-1.90%)
Aug 20, 2020 5.080 5.320 5.040 5.250 154,756 -0.03(-0.57%)
Aug 19, 2020 5.310 5.430 5.270 5.280 73,565 -0.04(-0.75%)
Aug 18, 2020 5.450 5.470 5.320 5.320 48,314 -0.17(-3.10%)
Aug 17, 2020 5.520 5.590 5.450 5.490 51,360 -0.02(-0.36%)
Aug 14, 2020 5.360 5.660 5.180 5.510 95,200 +0.06(+1.10%)
Aug 13, 2020 5.700 5.700 5.420 5.450 52,834 -0.20(-3.54%)
Aug 12, 2020 5.870 5.870 5.560 5.650 100,062 +0.00(+0.00%)
Aug 11, 2020 5.900 6.020 5.610 5.650 109,910 -0.08(-1.40%)
Aug 10, 2020 5.480 5.750 5.480 5.730 132,600 +0.29(+5.33%)
Aug 07, 2020 5.090 5.446 5.070 5.440 120,700 +0.27(+5.22%)
Aug 06, 2020 5.160 5.339 5.160 5.170 36,803 +0.02(+0.39%)
Aug 05, 2020 5.220 5.280 5.130 5.150 63,475 +0.07(+1.38%)
Aug 04, 2020 4.990 5.130 4.980 5.080 69,740 +0.01(+0.20%)
Aug 03, 2020 5.080 5.080 4.880 5.070 65,828 +0.17(+3.47%)
Jul 31, 2020 5.020 5.060 4.800 4.900 64,700 -0.12(-2.39%)
Jul 30, 2020 5.040 5.040 4.890 5.020 29,351 -0.06(-1.18%)
Jul 29, 2020 4.920 5.150 4.900 5.080 50,434 +0.17(+3.46%)
Jul 28, 2020 4.650 5.040 4.620 4.910 76,137 +0.02(+0.41%)
Jul 27, 2020 4.860 4.910 4.800 4.890 100,667 -0.01(-0.20%)
Jul 24, 2020 5.130 5.130 4.900 4.900 31,000 -0.23(-4.48%)
Jul 23, 2020 5.080 5.205 4.990 5.130 81,683 +0.05(+0.98%)
Jul 22, 2020 5.050 5.100 4.900 5.080 38,929 +0.09(+1.80%)
Jul 21, 2020 4.800 5.000 4.800 4.990 70,263 +0.27(+5.72%)
Jul 20, 2020 5.010 5.010 4.640 4.720 98,565 -0.25(-5.03%)
Jul 17, 2020 5.060 5.100 4.870 4.970 59,600 -0.09(-1.78%)
Jul 16, 2020 5.150 5.150 4.910 5.060 68,164 -0.09(-1.75%)
Jul 15, 2020 4.800 5.160 4.800 5.150 137,715 +0.57(+12.44%)
Jul 14, 2020 4.550 4.660 4.430 4.580 60,097 +0.03(+0.66%)
Jul 13, 2020 4.640 4.827 4.544 4.550 109,567 -0.22(-4.61%)
Jul 10, 2020 4.500 4.770 4.330 4.770 146,300 +0.32(+7.19%)
Jul 09, 2020 4.760 4.775 4.360 4.450 115,687 -0.42(-8.62%)
Jul 08, 2020 5.040 5.040 4.665 4.870 37,145 +0.04(+0.73%)
Jul 07, 2020 4.900 5.000 4.780 4.835 78,779 -0.25(-4.83%)
Jul 06, 2020 5.120 5.350 4.965 5.080 78,722 +0.08(+1.58%)
Jul 02, 2020 5.300 5.400 5.000 5.001 83,400 -0.02(-0.38%)
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.