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: 6:30 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 (%)
Dec 31, 2018 7.126 7.126 6.646 6.863 119,717 -0.11(-1.54%)
Dec 28, 2018 7.015 7.148 6.886 6.971 145,449 +0.14(+2.06%)
Dec 27, 2018 6.952 7.015 6.476 6.830 325,743 -0.11(-1.65%)
Dec 26, 2018 6.236 6.952 6.236 6.945 250,592 +0.68(+10.78%)
Dec 24, 2018 6.479 6.479 5.213 6.269 68,255 -0.25(-3.83%)
Dec 21, 2018 6.081 6.921 5.353 6.519 70,693 -0.20(-2.91%)
Dec 20, 2018 7.163 7.163 6.655 6.714 131,602 -0.43(-6.06%)
Dec 19, 2018 7.425 7.535 7.126 7.147 77,407 -0.33(-4.48%)
Dec 18, 2018 7.630 7.698 7.452 7.482 33,973 +0.01(+0.15%)
Dec 17, 2018 8.189 8.189 7.432 7.471 145,603 -0.80(-9.67%)
Dec 14, 2018 8.381 8.405 8.122 8.270 201,245 -0.10(-1.19%)
Dec 13, 2018 8.403 8.481 8.325 8.370 298,008 +0.00(+0.00%)
Dec 12, 2018 8.524 8.535 8.370 8.370 6,328 +0.02(+0.22%)
Dec 11, 2018 8.502 8.540 8.351 8.351 4,666 -0.01(-0.14%)
Dec 10, 2018 8.916 8.916 8.363 8.363 5,654 -0.13(-1.51%)
Dec 07, 2018 8.498 8.498 8.491 8.491 20,466 -0.44(-4.89%)
Dec 06, 2018 8.927 8.927 8.927 0 +0.00(+0.00%)
Dec 04, 2018 8.927 8.927 8.927 8.927 272 +0.44(+5.18%)
Dec 03, 2018 8.487 8.487 8.487 8.487 152 +0.00(+0.00%)
Nov 30, 2018 8.487 8.487 8.487 0 +0.00(+0.00%)
Nov 29, 2018 8.487 8.487 8.487 0 +0.00(+0.00%)
Nov 28, 2018 8.487 8.487 8.487 0 +0.00(+0.00%)
Nov 27, 2018 8.487 8.487 8.487 8.487 2 +0.00(+0.00%)
Nov 26, 2018 8.487 8.487 8.487 0 +0.00(+0.00%)
Nov 23, 2018 8.487 8.487 8.487 8.487 272 -0.18(-2.07%)
Nov 21, 2018 8.667 8.667 8.667 0 +0.22(+2.60%)
Nov 20, 2018 8.443 8.447 8.443 8.447 5,457 -0.13(-1.54%)
Nov 19, 2018 8.579 8.579 8.579 8.579 818 -0.05(-0.55%)
Nov 16, 2018 8.527 8.626 8.527 8.626 5,730 -0.50(-5.46%)
Nov 15, 2018 9.125 9.125 9.125 0 +0.00(+0.00%)
Nov 14, 2018 9.125 9.125 9.125 9.125 2 +0.00(+0.00%)
Nov 13, 2018 9.125 9.125 9.125 0 +0.00(+0.00%)
Nov 12, 2018 9.125 9.125 9.125 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.