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 )

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
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.