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 (%)
Nov 30, 2021 7.275 7.275 6.709 6.733 87,274 -0.35(-4.98%)
Nov 29, 2021 7.336 7.336 7.001 7.086 45,718 -0.11(-1.57%)
Nov 26, 2021 7.354 7.354 7.001 7.200 58,819 -0.35(-4.63%)
Nov 24, 2021 7.488 7.579 7.488 7.549 45,337 +0.06(+0.81%)
Nov 23, 2021 7.587 7.610 7.422 7.488 67,569 +0.09(+1.21%)
Nov 22, 2021 7.427 7.500 7.330 7.398 20,085 +0.04(+0.49%)
Nov 19, 2021 7.488 7.549 7.324 7.362 53,147 -0.12(-1.66%)
Nov 18, 2021 7.610 7.488 7.446 7.486 43,799 -0.09(-1.23%)
Nov 17, 2021 7.732 7.732 7.476 7.580 85,509 -0.09(-1.11%)
Nov 16, 2021 7.732 7.732 7.665 7.665 18,332 -0.11(-1.46%)
Nov 15, 2021 7.762 7.791 7.744 7.779 18,341 +0.04(+0.53%)
Nov 12, 2021 7.817 7.829 7.738 7.738 33,541 -0.06(-0.76%)
Nov 11, 2021 7.762 7.805 7.750 7.797 22,827 +0.06(+0.82%)
Nov 10, 2021 7.793 7.734 7.734 26,552 -0.05(-0.66%)
Nov 09, 2021 7.767 7.833 7.767 7.785 38,250 -0.01(-0.08%)
Nov 08, 2021 7.827 7.845 7.773 7.792 47,081 -0.01(-0.16%)
Nov 05, 2021 7.797 7.851 7.743 7.804 101,800 +0.27(+3.53%)
Nov 04, 2021 7.797 7.797 7.496 7.538 36,747 -0.18(-2.34%)
Nov 03, 2021 7.605 7.767 7.526 7.719 54,265 +0.19(+2.53%)
Nov 02, 2021 7.677 7.677 7.484 7.528 23,336 -0.10(-1.32%)
Nov 01, 2021 7.376 7.641 7.368 7.629 54,121 +0.26(+3.54%)
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%)
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.