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

11.28 -0.06 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.700 9.700 9.150 9.180 92,000 -0.52(-5.36%)
Jan 28, 2021 9.800 10.09 9.500 9.700 118,618 -0.17(-1.72%)
Jan 27, 2021 9.680 10.29 9.680 9.870 35,168 +0.03(+0.30%)
Jan 26, 2021 9.720 9.850 9.590 9.840 53,606 +0.23(+2.39%)
Jan 25, 2021 9.450 9.910 9.315 9.610 57,987 +0.26(+2.78%)
Jan 22, 2021 9.040 9.350 9.010 9.350 48,700 +0.10(+1.08%)
Jan 21, 2021 9.440 9.500 9.174 9.250 26,970 -0.15(-1.60%)
Jan 20, 2021 9.560 9.560 9.350 9.400 41,326 -0.03(-0.32%)
Jan 19, 2021 9.450 9.477 9.220 9.430 93,254 +0.00(+0.00%)
Jan 15, 2021 9.520 9.520 9.193 9.430 47,600 -0.18(-1.87%)
Jan 14, 2021 9.060 9.710 9.060 9.610 97,142 +0.55(+6.07%)
Jan 13, 2021 9.010 9.130 8.901 9.060 39,436 -0.10(-1.09%)
Jan 12, 2021 8.990 9.160 8.820 9.160 33,533 +0.25(+2.81%)
Jan 11, 2021 8.750 8.919 8.500 8.910 39,708 +0.11(+1.25%)
Jan 08, 2021 9.040 9.141 8.650 8.800 44,200 -0.21(-2.33%)
Jan 07, 2021 9.000 9.170 8.910 9.010 38,546 +0.01(+0.11%)
Jan 06, 2021 8.330 9.120 8.200 9.000 157,127 +0.62(+7.40%)
Jan 05, 2021 8.020 8.540 8.000 8.380 75,620 +0.38(+4.75%)
Jan 04, 2021 8.210 8.315 7.860 8.000 55,673 -0.14(-1.72%)
Dec 31, 2020 8.140 8.140 8.140 48,587 -0.06(-0.73%)
Dec 30, 2020 8.270 8.300 8.090 8.200 48,587 +0.12(+1.49%)
Dec 29, 2020 8.260 8.260 8.020 8.080 28,229 -0.19(-2.30%)
Dec 28, 2020 8.430 8.490 8.260 8.270 17,664 +0.02(+0.30%)
Dec 24, 2020 8.450 8.450 8.150 8.245 5,900 -0.08(-1.02%)
Dec 23, 2020 7.960 8.380 7.960 8.330 43,350 +0.36(+4.52%)
Dec 22, 2020 8.050 8.120 7.905 7.970 64,843 -0.07(-0.87%)
Dec 21, 2020 8.050 8.080 7.630 8.040 69,459 -0.19(-2.31%)
Dec 18, 2020 8.540 8.540 8.055 8.230 45,600 -0.21(-2.49%)
Dec 17, 2020 8.640 8.640 8.270 8.440 42,025 +0.05(+0.60%)
Dec 16, 2020 8.670 8.940 8.370 8.390 37,445 -0.17(-1.99%)
Dec 15, 2020 8.320 8.580 8.250 8.560 38,508 +0.32(+3.88%)
Dec 14, 2020 8.490 8.660 8.240 8.240 92,501 -0.18(-2.14%)
Dec 11, 2020 8.400 8.530 8.300 8.420 96,600 -0.16(-1.86%)
Dec 10, 2020 8.520 8.610 8.330 8.580 44,110 +0.10(+1.18%)
Dec 09, 2020 8.550 8.730 8.290 8.480 120,470 +0.07(+0.83%)
Dec 08, 2020 8.250 8.607 8.200 8.410 65,337 +0.08(+0.96%)
Dec 07, 2020 9.000 9.387 8.220 8.330 131,914 -0.25(-2.91%)
Dec 04, 2020 8.050 8.590 8.050 8.580 187,600 +0.55(+6.85%)
Dec 03, 2020 7.820 8.170 7.820 8.030 108,795 +0.25(+3.21%)
Dec 02, 2020 7.550 7.870 7.400 7.780 31,746 +0.33(+4.43%)
Dec 01, 2020 7.430 7.900 7.250 7.450 57,866 +0.24(+3.33%)
Nov 30, 2020 7.790 7.790 7.210 7.210 148,589 -0.52(-6.72%)
Nov 27, 2020 7.870 7.880 7.670 7.730 31,300 -0.13(-1.66%)
Nov 25, 2020 7.850 7.940 7.730 7.860 53,500 -0.11(-1.38%)
Nov 24, 2020 7.620 8.035 7.620 7.970 116,466 +0.50(+6.69%)
Nov 23, 2020 7.280 7.540 7.190 7.470 117,726 +0.46(+6.55%)
Nov 20, 2020 7.050 7.140 6.950 7.011 46,400 -0.06(-0.83%)
Nov 19, 2020 6.760 7.080 6.760 7.070 115,893 +0.14(+2.02%)
Nov 18, 2020 7.030 7.340 6.870 6.930 161,180 -0.25(-3.48%)
Nov 17, 2020 7.080 7.190 6.870 7.180 81,461 +0.11(+1.56%)
Nov 16, 2020 6.930 7.130 6.900 7.070 99,514 +0.47(+7.12%)
Nov 13, 2020 6.200 6.640 6.200 6.600 64,800 +0.39(+6.30%)
Nov 12, 2020 6.060 6.420 6.060 6.209 35,062 -0.22(-3.44%)
Nov 11, 2020 6.750 7.190 6.300 6.430 67,005 -0.20(-2.94%)
Nov 10, 2020 6.160 6.750 6.160 6.625 70,299 +0.12(+1.92%)
Nov 09, 2020 5.900 6.670 5.900 6.500 194,954 +1.24(+23.58%)
Nov 06, 2020 5.570 5.620 5.230 5.260 69,400 -0.24(-4.36%)
Nov 05, 2020 5.490 5.580 5.300 5.500 32,580 +0.18(+3.38%)
Nov 04, 2020 5.540 5.590 5.200 5.320 62,805 -0.26(-4.66%)
Nov 03, 2020 5.600 5.620 5.460 5.580 92,859 +0.18(+3.33%)
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.