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 )

6.480 +0.090 (+1.41%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 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 (%)
Oct 29, 2021 7.460 7.460 7.346 7.368 44,789 -0.10(-1.28%)
Oct 28, 2021 7.767 7.767 7.376 7.464 27,010 +0.08(+1.09%)
Oct 27, 2021 7.526 7.526 7.383 7.383 49,952 -0.15(-2.02%)
Oct 26, 2021 7.737 7.532 7.535 21,939 -0.15(-1.92%)
Oct 25, 2021 7.659 7.767 7.526 7.683 20,391 +0.03(+0.42%)
Oct 22, 2021 7.689 7.749 7.641 7.651 29,042 -0.04(-0.50%)
Oct 21, 2021 7.791 7.791 7.641 7.689 37,740 -0.02(-0.21%)
Oct 20, 2021 7.599 7.737 7.556 7.706 49,668 +0.12(+1.61%)
Oct 19, 2021 7.677 7.677 7.562 7.584 18,868 +0.00(+0.04%)
Oct 18, 2021 7.569 7.635 7.550 7.581 70,938 +0.01(+0.08%)
Oct 15, 2021 7.665 7.737 7.575 7.575 61,729 -0.02(-0.31%)
Oct 14, 2021 7.526 7.629 7.508 7.598 31,637 +0.08(+1.03%)
Oct 13, 2021 7.484 7.526 7.358 7.521 21,235 +0.10(+1.30%)
Oct 12, 2021 7.370 7.472 7.370 7.424 38,982 +0.03(+0.45%)
Oct 11, 2021 7.399 7.499 7.380 7.391 35,506 +0.05(+0.70%)
Oct 08, 2021 7.298 7.416 7.298 7.339 52,229 +0.03(+0.44%)
Oct 07, 2021 7.280 7.410 7.233 7.307 44,456 +0.05(+0.71%)
Oct 06, 2021 7.197 7.256 7.052 7.256 21,967 -0.01(-0.08%)
Oct 05, 2021 7.150 7.304 7.150 7.262 120,891 +0.04(+0.57%)
Oct 04, 2021 7.221 7.245 7.109 7.221 7,084 +0.00(+0.05%)
Oct 01, 2021 7.055 7.280 7.014 7.217 14,034 +0.20(+2.88%)
Sep 30, 2021 7.132 7.132 7.015 7.015 19,186 -0.13(-1.78%)
Sep 29, 2021 7.073 7.180 7.073 7.143 23,215 +0.08(+1.17%)
Sep 28, 2021 7.251 7.251 7.060 7.060 13,886 -0.18(-2.45%)
Sep 27, 2021 7.221 7.357 7.221 7.238 29,378 +0.14(+2.03%)
Sep 24, 2021 7.097 7.169 7.093 7.093 16,253 -0.03(-0.36%)
Sep 23, 2021 7.061 7.191 7.061 7.119 21,602 +0.09(+1.24%)
Sep 22, 2021 6.854 7.131 6.854 7.032 31,267 +0.17(+2.50%)
Sep 21, 2021 6.961 6.961 6.824 6.860 14,768 +0.04(+0.57%)
Sep 20, 2021 6.907 6.907 6.688 6.821 114,310 -0.20(-2.92%)
Sep 17, 2021 7.085 7.091 7.020 7.026 8,162 -0.04(-0.58%)
Sep 16, 2021 7.103 7.109 7.043 7.067 11,093 -0.03(-0.47%)
Sep 15, 2021 6.884 7.103 6.880 7.100 17,611 +0.12(+1.73%)
Sep 14, 2021 7.162 7.162 6.931 6.979 27,822 -0.08(-1.16%)
Sep 13, 2021 7.002 7.073 6.990 7.061 11,209 +0.14(+1.97%)
Sep 10, 2021 7.191 7.191 6.925 6.925 26,761 -0.17(-2.33%)
Sep 09, 2021 7.102 7.213 7.090 7.090 23,140 -0.04(-0.56%)
Sep 08, 2021 7.213 7.213 7.103 7.130 16,906 -0.01(-0.10%)
Sep 07, 2021 7.208 7.301 7.137 7.137 14,032 -0.13(-1.78%)
Sep 03, 2021 7.237 7.267 7.207 7.267 16,875 -0.04(-0.54%)
Sep 02, 2021 7.278 7.306 7.176 7.306 19,997 +0.07(+1.03%)
Sep 01, 2021 7.172 7.278 7.172 7.232 12,614 +0.07(+0.99%)
Aug 31, 2021 7.078 7.213 7.078 7.161 13,093 +0.07(+0.93%)
Aug 30, 2021 7.202 7.202 7.095 7.095 21,954 -0.07(-1.00%)
Aug 27, 2021 6.996 7.225 6.996 7.167 67,254 +0.19(+2.78%)
Aug 26, 2021 7.073 7.102 6.949 6.973 16,332 -0.12(-1.74%)
Aug 25, 2021 7.067 7.184 7.055 7.096 36,131 +0.03(+0.42%)
Aug 24, 2021 6.973 7.067 6.967 7.067 10,275 +0.15(+2.12%)
Aug 23, 2021 6.814 7.037 6.814 6.920 28,474 +0.13(+1.88%)
Aug 20, 2021 6.603 6.820 6.556 6.792 77,294 +0.19(+2.87%)
Aug 19, 2021 6.691 6.750 6.497 6.603 38,176 -0.18(-2.60%)
Aug 18, 2021 6.908 6.955 6.521 6.779 47,492 -0.15(-2.23%)
Aug 17, 2021 6.914 6.934 6.820 6.934 12,892 -0.06(-0.81%)
Aug 16, 2021 7.049 7.052 6.914 6.990 52,182 -0.14(-1.98%)
Aug 13, 2021 7.090 7.183 7.067 7.131 24,866 +0.06(+0.91%)
Aug 12, 2021 7.149 7.180 6.967 7.067 12,817 -0.05(-0.74%)
Aug 11, 2021 7.125 7.125 6.967 7.120 9,966 +0.11(+1.62%)
Aug 10, 2021 6.919 7.041 6.901 7.006 31,589 +0.08(+1.18%)
Aug 09, 2021 6.989 7.012 6.925 6.925 43,895 -0.10(-1.43%)
Aug 06, 2021 6.983 7.076 6.983 7.025 28,385 +0.08(+1.20%)
Aug 05, 2021 6.733 6.960 6.698 6.942 30,930 +0.15(+2.14%)
Aug 04, 2021 6.872 6.913 6.756 6.797 44,127 -0.17(-2.42%)
Aug 03, 2021 6.971 6.983 6.808 6.966 17,032 -0.02(-0.25%)
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.