Skip to main content

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

Historical Prices

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.