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 )

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 6:30 PM 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 (%)
Feb 28, 2020 6.347 6.359 6.031 6.246 204,751 -0.19(-2.92%)
Feb 27, 2020 6.879 6.939 6.242 6.434 325,413 -0.51(-7.39%)
Feb 26, 2020 7.232 7.315 6.948 6.948 141,568 -0.28(-3.87%)
Feb 25, 2020 7.888 7.888 7.127 7.228 319,360 -0.59(-7.57%)
Feb 24, 2020 8.026 8.026 7.773 7.819 129,414 -0.38(-4.64%)
Feb 21, 2020 8.278 8.278 8.075 8.200 51,678 -0.10(-1.22%)
Feb 20, 2020 8.246 8.301 8.149 8.301 43,553 +0.09(+1.12%)
Feb 19, 2020 8.163 8.271 8.163 8.209 70,258 +0.06(+0.79%)
Feb 18, 2020 8.117 8.145 8.049 8.145 49,432 +0.02(+0.23%)
Feb 14, 2020 8.131 8.172 8.058 8.126 41,212 -0.01(-0.17%)
Feb 13, 2020 8.113 8.181 8.099 8.140 76,240 -0.01(-0.14%)
Feb 12, 2020 8.163 8.203 8.131 8.152 66,623 +0.10(+1.28%)
Feb 11, 2020 8.099 8.108 8.044 8.049 54,580 +0.07(+0.86%)
Feb 10, 2020 7.876 8.021 7.831 7.980 103,600 +0.27(+3.48%)
Feb 07, 2020 8.017 8.017 7.712 7.712 218,036 -0.28(-3.53%)
Feb 06, 2020 8.035 8.067 7.962 7.994 128,083 +0.05(+0.69%)
Feb 05, 2020 7.812 7.976 7.766 7.939 88,962 +0.32(+4.18%)
Feb 04, 2020 7.589 7.648 7.589 7.621 52,102 +0.17(+2.32%)
Feb 03, 2020 7.493 7.603 7.448 7.448 66,617 -0.01(-0.18%)
Jan 31, 2020 7.639 7.639 7.431 7.462 130,997 -0.24(-3.13%)
Jan 30, 2020 7.666 7.703 7.597 7.703 48,040 +0.03(+0.42%)
Jan 29, 2020 7.666 7.771 7.666 7.671 37,971 +0.00(+0.06%)
Jan 28, 2020 7.639 7.707 7.621 7.666 54,205 +0.04(+0.48%)
Jan 27, 2020 7.734 7.734 7.539 7.630 138,473 -0.17(-2.22%)
Jan 24, 2020 8.020 8.021 7.753 7.803 181,111 -0.22(-2.72%)
Jan 23, 2020 7.976 8.060 7.916 8.021 93,434 -0.06(-0.79%)
Jan 22, 2020 8.189 8.263 8.085 8.085 89,652 -0.10(-1.28%)
Jan 21, 2020 8.258 8.258 8.149 8.189 243,172 -0.08(-0.99%)
Jan 17, 2020 8.330 8.394 8.271 8.271 79,126 -0.08(-0.93%)
Jan 16, 2020 7.848 8.435 7.835 8.349 377,227 +0.51(+6.56%)
Jan 15, 2020 7.734 7.903 7.707 7.835 43,899 +0.08(+1.00%)
Jan 14, 2020 7.584 7.807 7.580 7.757 139,486 +0.15(+1.91%)
Jan 13, 2020 7.434 7.640 7.421 7.612 129,962 +0.14(+1.89%)
Jan 10, 2020 7.507 7.539 7.398 7.471 101,984 +0.00(+0.01%)
Jan 09, 2020 7.535 7.550 7.432 7.470 62,362 -0.02(-0.30%)
Jan 08, 2020 7.381 7.527 7.381 7.492 153,408 +0.08(+1.02%)
Jan 07, 2020 7.336 7.483 7.336 7.416 122,899 -0.05(-0.71%)
Jan 06, 2020 7.336 7.528 7.301 7.470 562,857 +0.04(+0.48%)
Jan 03, 2020 7.470 7.470 7.372 7.434 121,900 -0.06(-0.83%)
Jan 02, 2020 7.808 7.808 7.414 7.496 189,982 -0.26(-3.38%)
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%)
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.