Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.673 7.773 7.659 7.759 19,791 +0.12(+1.57%)
Dec 30, 2019 7.696 7.733 7.639 7.639 153,842 -0.02(-0.23%)
Dec 27, 2019 7.759 7.759 7.644 7.656 107,956 -0.05(-0.63%)
Dec 26, 2019 7.736 7.736 7.634 7.705 86,083 +0.01(+0.15%)
Dec 24, 2019 7.689 7.763 7.683 7.694 62,749 +0.03(+0.43%)
Dec 23, 2019 7.630 7.719 7.630 7.661 53,456 -0.05(-0.69%)
Dec 20, 2019 7.763 7.808 7.714 7.714 54,203 -0.02(-0.29%)
Dec 19, 2019 7.519 7.781 7.519 7.736 86,135 +0.08(+1.05%)
Dec 18, 2019 7.519 7.665 7.519 7.656 63,617 +0.10(+1.30%)
Dec 17, 2019 7.385 7.581 7.381 7.558 66,008 +0.12(+1.61%)
Dec 16, 2019 7.381 7.545 7.381 7.439 48,830 +0.07(+0.90%)
Dec 13, 2019 7.585 7.603 7.345 7.372 64,998 -0.19(-2.47%)
Dec 12, 2019 7.319 7.630 7.319 7.559 61,312 +0.10(+1.41%)
Dec 11, 2019 7.519 7.519 7.438 7.454 65,535 -0.08(-1.04%)
Dec 10, 2019 7.615 7.615 7.489 7.532 50,847 -0.07(-0.93%)
Dec 09, 2019 7.563 7.633 7.541 7.603 46,229 +0.07(+0.94%)
Dec 06, 2019 7.156 7.554 7.156 7.532 86,923 +0.38(+5.38%)
Dec 05, 2019 7.235 7.235 7.132 7.148 16,204 -0.01(-0.18%)
Dec 04, 2019 7.209 7.274 7.161 7.161 17,782 +0.00(+0.06%)
Dec 03, 2019 7.257 7.257 7.091 7.156 46,730 -0.13(-1.74%)
Dec 02, 2019 7.366 7.397 7.283 7.283 26,937 -0.10(-1.42%)
Nov 29, 2019 7.397 7.419 7.347 7.388 11,208 -0.01(-0.18%)
Nov 27, 2019 7.279 7.401 7.279 7.401 51,239 +0.21(+2.86%)
Nov 26, 2019 7.126 7.314 7.126 7.195 63,563 -0.05(-0.73%)
Nov 25, 2019 6.986 7.257 6.986 7.248 19,871 +0.25(+3.62%)
Nov 22, 2019 6.842 6.999 6.842 6.995 69,081 +0.12(+1.72%)
Nov 21, 2019 6.999 7.073 6.834 6.877 57,234 -0.14(-1.93%)
Nov 20, 2019 7.073 7.077 6.947 7.012 53,272 -0.13(-1.78%)
Nov 19, 2019 7.183 7.213 7.104 7.139 32,886 -0.07(-0.97%)
Nov 18, 2019 7.344 7.344 7.191 7.209 45,165 -0.15(-2.02%)
Nov 15, 2019 7.288 7.375 7.279 7.357 20,587 +0.10(+1.32%)
Nov 14, 2019 7.152 7.336 6.747 7.261 24,558 +0.02(+0.24%)
Nov 13, 2019 7.312 7.312 7.213 7.244 38,214 -0.13(-1.76%)
Nov 12, 2019 7.449 7.508 7.292 7.373 64,579 +0.00(+0.01%)
Nov 11, 2019 7.462 7.462 7.318 7.373 85,056 -0.13(-1.72%)
Nov 08, 2019 7.642 7.642 7.436 7.502 61,075 -0.10(-1.26%)
Nov 07, 2019 7.732 7.809 7.589 7.598 61,674 -0.06(-0.79%)
Nov 06, 2019 7.802 7.862 7.654 7.658 33,370 -0.10(-1.29%)
Nov 05, 2019 7.602 7.854 7.602 7.758 84,598 +0.11(+1.48%)
Nov 04, 2019 7.537 7.667 7.537 7.645 88,565 +0.13(+1.73%)
Nov 01, 2019 7.328 7.563 7.319 7.515 78,961 +0.19(+2.55%)
Oct 31, 2019 7.602 7.602 7.210 7.328 63,205 -0.04(-0.59%)
Oct 30, 2019 7.689 7.689 7.338 7.372 134,245 -0.27(-3.52%)
Oct 29, 2019 7.624 7.695 7.594 7.641 45,129 +0.02(+0.23%)
Oct 28, 2019 7.602 7.750 7.602 7.624 34,519 +0.03(+0.46%)
Oct 25, 2019 7.432 7.593 7.424 7.589 48,343 +0.13(+1.69%)
Oct 24, 2019 7.615 7.645 7.398 7.463 57,089 -0.15(-2.00%)
Oct 23, 2019 7.545 7.636 7.498 7.615 134,102 +0.08(+1.10%)
Oct 22, 2019 7.441 7.550 7.287 7.532 79,492 +0.17(+2.36%)
Oct 21, 2019 7.220 7.434 7.220 7.359 213,249 +0.13(+1.83%)
Oct 18, 2019 7.159 7.226 7.098 7.226 65,839 +0.02(+0.33%)
Oct 17, 2019 7.150 7.272 7.120 7.202 23,333 +0.08(+1.10%)
Oct 16, 2019 7.098 7.146 7.089 7.124 31,172 +0.07(+0.92%)
Oct 15, 2019 7.005 7.128 7.005 7.059 21,238 +0.11(+1.64%)
Oct 14, 2019 7.007 7.007 6.863 6.945 47,477 -0.10(-1.43%)
Oct 11, 2019 6.889 7.146 6.889 7.046 44,199 +0.20(+2.98%)
Oct 10, 2019 6.829 6.920 6.772 6.842 48,879 +0.02(+0.36%)
Oct 09, 2019 6.982 6.982 6.786 6.817 52,477 -0.03(-0.50%)
Oct 08, 2019 6.995 6.995 6.817 6.851 65,685 -0.18(-2.52%)
Oct 07, 2019 6.961 7.067 6.953 7.028 28,318 +0.07(+1.08%)
Oct 04, 2019 6.889 6.978 6.866 6.953 35,338 +0.07(+0.99%)
Oct 03, 2019 6.919 6.930 6.796 6.885 64,853 -0.04(-0.61%)
Oct 02, 2019 7.076 7.161 6.864 6.927 120,276 -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.