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 (%)
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.