Skip to main content

Etracs 2X Small Cap HI Div ETN (NY: SMHB )

6.229 +0.069 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.530 6.570 6.401 6.520 26,803 -0.05(-0.76%)
Dec 29, 2022 6.290 6.630 6.290 6.570 51,583 +0.30(+4.78%)
Dec 28, 2022 6.710 6.710 6.260 6.270 39,663 -0.39(-5.86%)
Dec 27, 2022 6.780 6.780 6.650 6.660 8,933 -0.08(-1.18%)
Dec 23, 2022 6.490 6.740 6.490 6.739 19,258 +0.16(+2.42%)
Dec 22, 2022 6.660 6.660 6.240 6.580 69,561 -0.11(-1.64%)
Dec 21, 2022 6.640 6.810 6.570 6.690 25,100 +0.18(+2.76%)
Dec 20, 2022 6.600 6.650 6.435 6.510 20,962 -0.10(-1.51%)
Dec 19, 2022 7.080 7.080 6.520 6.610 34,610 -0.16(-2.36%)
Dec 16, 2022 7.150 7.290 6.720 6.770 44,324 -0.41(-5.71%)
Dec 15, 2022 7.270 7.362 7.076 7.180 28,920 -0.22(-2.97%)
Dec 14, 2022 7.550 7.626 7.260 7.400 34,306 -0.15(-1.99%)
Dec 13, 2022 7.530 8.020 7.350 7.550 50,647 +0.23(+3.14%)
Dec 12, 2022 7.340 7.425 7.300 7.320 47,987 -0.12(-1.61%)
Dec 09, 2022 7.520 7.610 7.430 7.440 22,695 -0.06(-0.80%)
Dec 08, 2022 7.580 7.690 7.470 7.500 23,692 -0.09(-1.18%)
Dec 07, 2022 7.560 7.780 7.360 7.590 52,496 -0.08(-1.05%)
Dec 06, 2022 7.980 7.980 7.350 7.670 30,762 -0.10(-1.29%)
Dec 05, 2022 8.120 8.120 7.770 7.770 39,320 -0.39(-4.78%)
Dec 02, 2022 8.010 8.220 7.950 8.160 16,696 +0.02(+0.24%)
Dec 01, 2022 8.350 8.420 8.140 8.140 7,271 -0.05(-0.61%)
Nov 30, 2022 8.120 8.236 7.800 8.190 10,509 +0.12(+1.49%)
Nov 29, 2022 7.830 8.070 7.760 8.070 34,465 +0.20(+2.54%)
Nov 28, 2022 7.950 8.100 7.820 7.870 37,672 -0.31(-3.79%)
Nov 25, 2022 8.100 8.210 8.100 8.180 21,071 +0.09(+1.11%)
Nov 23, 2022 8.040 8.090 7.930 8.090 41,271 +0.10(+1.27%)
Nov 22, 2022 7.720 7.988 7.725 7.988 26,839 +0.43(+5.66%)
Nov 21, 2022 7.690 7.690 7.465 7.560 20,401 -0.13(-1.69%)
Nov 18, 2022 7.700 7.790 7.480 7.690 10,357 +0.18(+2.40%)
Nov 17, 2022 7.460 7.555 7.275 7.510 45,527 -0.05(-0.66%)
Nov 16, 2022 7.820 8.147 7.500 7.560 68,893 -0.42(-5.26%)
Nov 15, 2022 8.190 8.259 7.925 7.980 67,633 +0.18(+2.31%)
Nov 14, 2022 8.090 8.090 7.800 7.800 29,190 -0.33(-4.06%)
Nov 11, 2022 7.570 8.250 7.551 8.130 95,854 +0.66(+8.84%)
Nov 10, 2022 7.340 7.760 7.340 7.470 20,444 +0.63(+9.21%)
Nov 09, 2022 7.180 7.180 6.790 6.840 34,008 -0.40(-5.52%)
Nov 08, 2022 7.310 7.480 7.000 7.240 50,692 -0.08(-1.09%)
Nov 07, 2022 7.330 7.490 7.000 7.320 58,828 +0.17(+2.39%)
Nov 04, 2022 7.000 7.280 6.930 7.149 13,349 +0.32(+4.75%)
Nov 03, 2022 7.130 7.189 6.560 6.825 23,145 -0.42(-5.86%)
Nov 02, 2022 7.300 7.390 6.950 7.250 26,078 -0.14(-1.85%)
Nov 01, 2022 7.600 7.600 7.335 7.387 21,100 -0.05(-0.71%)
Oct 31, 2022 7.390 7.440 7.200 7.440 34,833 +0.08(+1.03%)
Oct 28, 2022 7.200 7.391 7.170 7.364 21,706 +0.29(+4.16%)
Oct 27, 2022 7.180 7.295 7.070 7.070 35,261 -0.04(-0.56%)
Oct 26, 2022 7.070 7.270 7.020 7.110 13,934 +0.05(+0.71%)
Oct 25, 2022 6.600 7.060 6.560 7.060 24,032 +0.47(+7.13%)
Oct 24, 2022 6.540 6.750 6.420 6.590 24,664 +0.08(+1.30%)
Oct 21, 2022 6.170 6.510 6.170 6.506 18,278 +0.25(+4.02%)
Oct 20, 2022 6.340 6.590 6.210 6.254 13,973 -0.09(-1.41%)
Oct 19, 2022 6.650 6.650 6.200 6.343 11,538 -0.27(-4.02%)
Oct 18, 2022 6.870 6.950 6.500 6.609 56,816 +0.20(+3.10%)
Oct 17, 2022 6.420 6.510 6.360 6.410 26,901 +0.24(+3.92%)
Oct 14, 2022 6.450 6.450 6.120 6.168 66,631 -0.18(-2.86%)
Oct 13, 2022 5.990 6.390 5.782 6.350 34,528 +0.24(+3.96%)
Oct 12, 2022 6.270 6.270 5.919 6.108 12,536 -0.20(-3.20%)
Oct 11, 2022 6.070 6.426 5.980 6.310 34,587 +0.24(+3.95%)
Oct 10, 2022 6.200 6.245 5.990 6.070 63,002 -0.16(-2.57%)
Oct 07, 2022 6.500 6.500 6.169 6.230 38,365 -0.27(-4.15%)
Oct 06, 2022 6.540 6.675 6.384 6.500 30,460 -0.09(-1.37%)
Oct 05, 2022 6.610 6.640 6.260 6.591 50,650 -0.14(-2.08%)
Oct 04, 2022 6.150 6.731 6.150 6.731 37,382 +0.66(+10.88%)
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.