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 )

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2018 7.150 7.150 6.668 6.887 119,315 -0.11(-1.54%)
Dec 28, 2018 7.038 7.172 6.909 6.994 144,960 +0.14(+2.06%)
Dec 27, 2018 6.976 7.038 6.498 6.853 324,648 -0.12(-1.65%)
Dec 26, 2018 6.257 6.976 6.257 6.968 249,749 +0.68(+10.78%)
Dec 24, 2018 6.501 6.501 5.231 6.290 68,025 -0.25(-3.83%)
Dec 21, 2018 6.101 6.944 5.371 6.541 70,455 -0.20(-2.91%)
Dec 20, 2018 7.187 7.187 6.677 6.736 131,160 -0.43(-6.06%)
Dec 19, 2018 7.450 7.561 7.150 7.171 77,147 -0.34(-4.48%)
Dec 18, 2018 7.656 7.724 7.478 7.507 33,859 +0.01(+0.15%)
Dec 17, 2018 8.217 8.217 7.457 7.496 145,113 -0.80(-9.67%)
Dec 14, 2018 8.409 8.433 8.150 8.298 200,568 -0.10(-1.19%)
Dec 13, 2018 8.431 8.509 8.354 8.398 297,006 +0.00(+0.00%)
Dec 12, 2018 8.552 8.563 8.398 8.398 6,306 +0.02(+0.22%)
Dec 11, 2018 8.530 8.569 8.379 8.379 4,650 -0.01(-0.14%)
Dec 10, 2018 8.946 8.946 8.391 8.391 5,635 -0.13(-1.51%)
Dec 07, 2018 8.527 8.527 8.519 8.519 20,397 -0.44(-4.89%)
Dec 06, 2018 8.957 8.957 8.957 0 +0.00(+0.00%)
Dec 04, 2018 8.957 8.957 8.957 8.957 271 +0.44(+5.18%)
Dec 03, 2018 8.516 8.516 8.516 8.516 152 +0.00(+0.00%)
Nov 30, 2018 8.516 8.516 8.516 0 +0.00(+0.00%)
Nov 29, 2018 8.516 8.516 8.516 0 +0.00(+0.00%)
Nov 28, 2018 8.516 8.516 8.516 0 +0.00(+0.00%)
Nov 27, 2018 8.516 8.516 8.516 8.516 2 +0.00(+0.00%)
Nov 26, 2018 8.516 8.516 8.516 0 +0.00(+0.00%)
Nov 23, 2018 8.516 8.516 8.516 8.516 271 -0.18(-2.07%)
Nov 21, 2018 8.696 8.696 8.696 0 +0.22(+2.60%)
Nov 20, 2018 8.471 8.475 8.471 8.475 5,439 -0.13(-1.54%)
Nov 19, 2018 8.608 8.608 8.608 8.608 815 -0.05(-0.55%)
Nov 16, 2018 8.556 8.655 8.556 8.655 5,711 -0.50(-5.46%)
Nov 15, 2018 9.155 9.155 9.155 0 +0.00(+0.00%)
Nov 14, 2018 9.155 9.155 9.155 9.155 2 +0.00(+0.00%)
Nov 13, 2018 9.155 9.155 9.155 0 +0.00(+0.00%)
Nov 12, 2018 9.155 9.155 9.155 0 +0.00(+0.00%)
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.