Skip to main content

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

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.