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 (%)
Feb 28, 2020 6.368 6.380 6.051 6.267 204,063 -0.19(-2.92%)
Feb 27, 2020 6.902 6.962 6.263 6.456 324,319 -0.52(-7.39%)
Feb 26, 2020 7.257 7.339 6.971 6.971 141,092 -0.28(-3.87%)
Feb 25, 2020 7.915 7.915 7.151 7.252 318,287 -0.59(-7.57%)
Feb 24, 2020 8.053 8.053 7.800 7.846 128,979 -0.38(-4.64%)
Feb 21, 2020 8.306 8.306 8.102 8.227 51,504 -0.10(-1.22%)
Feb 20, 2020 8.274 8.329 8.177 8.329 43,407 +0.09(+1.12%)
Feb 19, 2020 8.191 8.299 8.190 8.237 70,022 +0.06(+0.79%)
Feb 18, 2020 8.145 8.172 8.076 8.172 49,266 +0.02(+0.23%)
Feb 14, 2020 8.158 8.200 8.085 8.154 41,073 -0.01(-0.17%)
Feb 13, 2020 8.140 8.209 8.126 8.168 75,983 -0.01(-0.14%)
Feb 12, 2020 8.191 8.230 8.158 8.179 66,400 +0.10(+1.28%)
Feb 11, 2020 8.126 8.135 8.071 8.076 54,397 +0.07(+0.86%)
Feb 10, 2020 7.902 8.048 7.857 8.007 103,252 +0.27(+3.48%)
Feb 07, 2020 8.044 8.044 7.738 7.738 217,303 -0.28(-3.53%)
Feb 06, 2020 8.062 8.094 7.989 8.021 127,652 +0.05(+0.69%)
Feb 05, 2020 7.838 8.003 7.793 7.966 88,662 +0.32(+4.18%)
Feb 04, 2020 7.614 7.674 7.614 7.646 51,927 +0.17(+2.32%)
Feb 03, 2020 7.519 7.628 7.473 7.473 66,393 -0.01(-0.18%)
Jan 31, 2020 7.665 7.665 7.456 7.487 130,557 -0.24(-3.13%)
Jan 30, 2020 7.692 7.729 7.623 7.729 47,879 +0.03(+0.42%)
Jan 29, 2020 7.692 7.797 7.692 7.697 37,844 +0.00(+0.06%)
Jan 28, 2020 7.665 7.733 7.646 7.692 54,023 +0.04(+0.48%)
Jan 27, 2020 7.761 7.761 7.564 7.656 138,007 -0.17(-2.22%)
Jan 24, 2020 8.047 8.048 7.779 7.830 180,502 -0.22(-2.72%)
Jan 23, 2020 8.003 8.087 7.943 8.048 93,120 -0.06(-0.79%)
Jan 22, 2020 8.217 8.291 8.112 8.112 89,350 -0.10(-1.28%)
Jan 21, 2020 8.286 8.286 8.176 8.217 242,354 -0.08(-0.99%)
Jan 17, 2020 8.359 8.422 8.299 8.299 78,860 -0.08(-0.93%)
Jan 16, 2020 7.875 8.464 7.861 8.377 375,959 +0.52(+6.56%)
Jan 15, 2020 7.761 7.929 7.733 7.861 43,752 +0.08(+1.00%)
Jan 14, 2020 7.610 7.834 7.605 7.783 139,017 +0.15(+1.91%)
Jan 13, 2020 7.459 7.666 7.446 7.637 129,525 +0.14(+1.89%)
Jan 10, 2020 7.532 7.564 7.423 7.496 101,642 +0.00(+0.01%)
Jan 09, 2020 7.561 7.575 7.457 7.495 62,153 -0.02(-0.30%)
Jan 08, 2020 7.406 7.552 7.406 7.517 152,892 +0.08(+1.02%)
Jan 07, 2020 7.361 7.508 7.361 7.441 122,486 -0.05(-0.71%)
Jan 06, 2020 7.361 7.554 7.325 7.495 560,965 +0.04(+0.48%)
Jan 03, 2020 7.495 7.495 7.397 7.459 121,490 -0.06(-0.83%)
Jan 02, 2020 7.834 7.834 7.439 7.522 189,344 -0.26(-3.38%)
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%)
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.