Indicators

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

6.244 +0.015 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.40	17.61	17.30	17.35	18,852	-0.13(-0.74%)
Sep 27, 2019	17.40	17.67	17.40	17.48	19,100	+0.04(+0.23%)
Sep 26, 2019	17.36	17.48	17.22	17.44	17,793	+0.10(+0.57%)
Sep 25, 2019	17.11	17.41	16.89	17.34	45,859	+0.29(+1.70%)
Sep 24, 2019	17.12	17.30	16.94	17.05	40,629	-0.07(-0.41%)
Sep 23, 2019	17.15	17.22	16.87	17.12	18,507	-0.05(-0.29%)
Sep 20, 2019	17.11	17.37	17.04	17.17	22,500	+0.22(+1.27%)
Sep 19, 2019	17.13	17.30	16.91	16.95	41,503	-0.00(-0.02%)
Sep 18, 2019	17.07	17.09	16.79	16.96	24,269	-0.02(-0.12%)
Sep 17, 2019	17.20	17.37	16.90	16.98	34,249	-0.35(-2.01%)
Sep 16, 2019	17.13	17.40	17.13	17.33	51,400	+0.20(+1.15%)
Sep 13, 2019	17.36	17.45	17.05	17.13	23,900	+0.07(+0.42%)
Sep 12, 2019	17.50	17.59	16.81	17.06	17,518	-0.45(-2.58%)
Sep 11, 2019	17.40	17.72	16.97	17.51	45,892	+0.25(+1.45%)
Sep 10, 2019	16.64	17.28	16.61	17.26	63,813	+0.61(+3.66%)
Sep 09, 2019	15.80	16.65	15.80	16.65	29,042	+0.96(+6.10%)
Sep 06, 2019	15.41	16.00	15.36	15.69	25,900	+0.22(+1.44%)
Sep 05, 2019	15.14	15.57	15.10	15.47	34,809	+0.58(+3.90%)
Sep 04, 2019	14.75	14.94	14.66	14.89	7,494	+0.23(+1.57%)

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.