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 )

6.420 +0.030 (+0.47%)
Streaming Delayed Price Updated: 9:42 AM 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, 2019 7.699 7.800 7.685 7.785 19,725 +0.12(+1.57%)
Dec 30, 2019 7.722 7.759 7.664 7.664 153,325 -0.02(-0.23%)
Dec 27, 2019 7.785 7.785 7.669 7.682 107,593 -0.05(-0.63%)
Dec 26, 2019 7.763 7.763 7.660 7.731 85,794 +0.01(+0.15%)
Dec 24, 2019 7.715 7.789 7.709 7.720 62,538 +0.03(+0.43%)
Dec 23, 2019 7.655 7.745 7.655 7.687 53,276 -0.05(-0.69%)
Dec 20, 2019 7.789 7.834 7.740 7.740 54,020 -0.02(-0.29%)
Dec 19, 2019 7.544 7.807 7.544 7.763 85,846 +0.08(+1.05%)
Dec 18, 2019 7.544 7.691 7.544 7.682 63,403 +0.10(+1.30%)
Dec 17, 2019 7.410 7.606 7.406 7.583 65,786 +0.12(+1.61%)
Dec 16, 2019 7.406 7.570 7.406 7.464 48,665 +0.07(+0.90%)
Dec 13, 2019 7.611 7.629 7.370 7.397 64,780 -0.19(-2.47%)
Dec 12, 2019 7.343 7.655 7.343 7.584 61,106 +0.11(+1.41%)
Dec 11, 2019 7.545 7.545 7.463 7.479 65,315 -0.08(-1.04%)
Dec 10, 2019 7.641 7.641 7.514 7.558 50,677 -0.07(-0.93%)
Dec 09, 2019 7.588 7.659 7.567 7.629 46,074 +0.07(+0.94%)
Dec 06, 2019 7.181 7.580 7.181 7.558 86,631 +0.39(+5.38%)
Dec 05, 2019 7.260 7.260 7.156 7.172 16,149 -0.01(-0.18%)
Dec 04, 2019 7.233 7.299 7.185 7.185 17,722 +0.00(+0.06%)
Dec 03, 2019 7.281 7.281 7.115 7.181 46,573 -0.13(-1.74%)
Dec 02, 2019 7.391 7.422 7.308 7.308 26,846 -0.11(-1.42%)
Nov 29, 2019 7.422 7.444 7.372 7.413 11,170 -0.01(-0.18%)
Nov 27, 2019 7.303 7.426 7.303 7.426 51,066 +0.21(+2.86%)
Nov 26, 2019 7.150 7.338 7.150 7.220 63,350 -0.05(-0.73%)
Nov 25, 2019 7.009 7.281 7.009 7.273 19,804 +0.25(+3.62%)
Nov 22, 2019 6.865 7.023 6.865 7.018 68,849 +0.12(+1.72%)
Nov 21, 2019 7.023 7.097 6.857 6.900 57,042 -0.14(-1.93%)
Nov 20, 2019 7.097 7.101 6.970 7.036 53,093 -0.13(-1.78%)
Nov 19, 2019 7.207 7.238 7.128 7.163 32,776 -0.07(-0.97%)
Nov 18, 2019 7.369 7.369 7.216 7.233 45,014 -0.15(-2.02%)
Nov 15, 2019 7.312 7.400 7.303 7.382 20,517 +0.10(+1.32%)
Nov 14, 2019 7.176 7.360 6.770 7.286 24,475 +0.02(+0.24%)
Nov 13, 2019 7.337 7.337 7.238 7.268 38,085 -0.13(-1.76%)
Nov 12, 2019 7.474 7.534 7.317 7.398 64,362 +0.00(+0.01%)
Nov 11, 2019 7.488 7.488 7.343 7.398 84,770 -0.13(-1.72%)
Nov 08, 2019 7.667 7.667 7.461 7.527 60,869 -0.10(-1.26%)
Nov 07, 2019 7.758 7.835 7.614 7.623 61,467 -0.06(-0.79%)
Nov 06, 2019 7.828 7.889 7.680 7.684 33,258 -0.10(-1.29%)
Nov 05, 2019 7.627 7.880 7.627 7.784 84,314 +0.11(+1.48%)
Nov 04, 2019 7.562 7.693 7.562 7.671 88,267 +0.13(+1.73%)
Nov 01, 2019 7.353 7.588 7.344 7.540 78,695 +0.19(+2.55%)
Oct 31, 2019 7.627 7.627 7.234 7.353 62,993 -0.04(-0.59%)
Oct 30, 2019 7.715 7.715 7.363 7.396 133,793 -0.27(-3.52%)
Oct 29, 2019 7.649 7.721 7.620 7.667 44,978 +0.02(+0.23%)
Oct 28, 2019 7.627 7.776 7.627 7.649 34,403 +0.03(+0.46%)
Oct 25, 2019 7.458 7.619 7.449 7.614 48,180 +0.13(+1.69%)
Oct 24, 2019 7.641 7.671 7.423 7.488 56,897 -0.15(-2.00%)
Oct 23, 2019 7.571 7.662 7.523 7.641 133,651 +0.08(+1.10%)
Oct 22, 2019 7.466 7.575 7.311 7.558 79,225 +0.17(+2.36%)
Oct 21, 2019 7.244 7.459 7.244 7.383 212,533 +0.13(+1.83%)
Oct 18, 2019 7.183 7.251 7.122 7.251 65,617 +0.02(+0.33%)
Oct 17, 2019 7.174 7.296 7.144 7.227 23,255 +0.08(+1.10%)
Oct 16, 2019 7.122 7.170 7.113 7.148 31,067 +0.07(+0.92%)
Oct 15, 2019 7.028 7.152 7.028 7.083 21,167 +0.11(+1.64%)
Oct 14, 2019 7.030 7.030 6.887 6.968 47,318 -0.10(-1.43%)
Oct 11, 2019 6.913 7.170 6.913 7.070 44,051 +0.20(+2.98%)
Oct 10, 2019 6.852 6.943 6.795 6.865 48,715 +0.02(+0.36%)
Oct 09, 2019 7.006 7.006 6.809 6.840 52,301 -0.03(-0.50%)
Oct 08, 2019 7.019 7.019 6.840 6.874 65,464 -0.18(-2.52%)
Oct 07, 2019 6.985 7.091 6.976 7.051 28,222 +0.08(+1.08%)
Oct 04, 2019 6.912 7.002 6.889 6.976 35,219 +0.07(+0.99%)
Oct 03, 2019 6.942 6.953 6.819 6.908 64,635 -0.04(-0.61%)
Oct 02, 2019 7.100 7.185 6.887 6.951 119,871 -0.22(-3.09%)
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.