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: 4:10 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 (%)
May 28, 2021 7.131 7.182 7.028 7.051 56,357 -0.01(-0.08%)
May 27, 2021 6.994 7.085 6.983 7.057 48,987 +0.10(+1.39%)
May 26, 2021 6.828 6.980 6.823 6.960 56,828 +0.18(+2.70%)
May 25, 2021 6.908 6.965 6.737 6.777 31,532 -0.11(-1.66%)
May 24, 2021 6.908 6.954 6.794 6.891 39,779 +0.08(+1.17%)
May 21, 2021 6.853 6.930 6.806 6.811 66,441 +0.01(+0.17%)
May 20, 2021 6.680 6.851 6.657 6.800 17,641 +0.05(+0.76%)
May 19, 2021 6.600 6.749 6.523 6.749 50,854 -0.05(-0.67%)
May 18, 2021 6.754 6.874 6.754 6.794 49,472 +0.06(+0.93%)
May 17, 2021 6.566 6.754 6.566 6.731 90,441 +0.09(+1.42%)
May 14, 2021 6.514 6.663 6.514 6.637 70,029 +0.25(+3.98%)
May 13, 2021 6.132 6.435 6.132 6.383 100,283 +0.24(+3.90%)
May 12, 2021 6.914 6.914 5.961 6.143 120,963 -0.30(-4.60%)
May 11, 2021 6.796 6.796 6.264 6.440 114,633 -0.15(-2.24%)
May 10, 2021 6.621 6.762 6.542 6.587 194,095 -0.05(-0.68%)
May 07, 2021 6.513 6.649 6.508 6.632 20,405 +0.07(+1.12%)
May 06, 2021 6.553 6.571 6.417 6.559 117,629 -0.07(-1.02%)
May 05, 2021 6.661 6.683 6.530 6.626 86,430 -0.03(-0.43%)
May 04, 2021 6.644 6.712 6.553 6.655 33,956 -0.06(-0.84%)
May 03, 2021 6.740 6.796 6.683 6.712 44,001 +0.05(+0.68%)
Apr 30, 2021 6.689 6.762 6.652 6.666 58,265 -0.12(-1.83%)
Apr 29, 2021 6.881 6.904 6.697 6.791 34,406 +0.07(+1.01%)
Apr 28, 2021 6.604 6.802 6.587 6.723 122,663 +0.07(+1.02%)
Apr 27, 2021 6.655 6.683 6.587 6.655 92,363 +0.07(+1.03%)
Apr 26, 2021 6.570 6.672 6.570 6.587 69,773 +0.06(+0.87%)
Apr 23, 2021 6.411 6.530 6.411 6.530 30,368 +0.14(+2.22%)
Apr 22, 2021 6.513 6.536 6.355 6.389 57,268 -0.03(-0.53%)
Apr 21, 2021 6.236 6.462 6.207 6.423 47,889 +0.16(+2.53%)
Apr 20, 2021 6.377 6.394 6.173 6.264 111,444 -0.11(-1.78%)
Apr 19, 2021 6.457 6.465 6.338 6.377 50,551 -0.08(-1.23%)
Apr 16, 2021 6.496 6.502 6.407 6.457 58,795 +0.03(+0.44%)
Apr 15, 2021 6.361 6.428 6.302 6.428 53,072 +0.10(+1.52%)
Apr 14, 2021 6.309 6.508 6.309 6.332 72,985 -0.03(-0.53%)
Apr 13, 2021 6.258 6.417 6.258 6.366 15,495 -0.02(-0.27%)
Apr 12, 2021 6.343 6.383 6.301 6.383 25,989 +0.04(+0.62%)
Apr 09, 2021 6.400 6.411 6.333 6.344 60,040 -0.06(-0.87%)
Apr 08, 2021 6.556 6.556 6.299 6.400 71,599 -0.17(-2.63%)
Apr 07, 2021 6.506 6.573 6.389 6.573 156,978 +0.09(+1.46%)
Apr 06, 2021 6.400 6.517 6.400 6.478 30,113 +0.06(+0.87%)
Apr 05, 2021 6.668 6.729 6.361 6.422 90,663 -0.12(-1.88%)
Apr 01, 2021 6.277 6.545 6.138 6.545 27,421 +0.31(+5.01%)
Mar 31, 2021 6.277 6.277 6.182 6.232 28,428 -0.02(-0.27%)
Mar 30, 2021 6.137 6.305 6.126 6.249 33,800 +0.08(+1.27%)
Mar 29, 2021 6.361 6.393 6.137 6.171 27,848 -0.16(-2.55%)
Mar 26, 2021 6.277 6.347 6.165 6.333 67,389 +0.16(+2.53%)
Mar 25, 2021 5.842 6.204 5.540 6.177 150,358 +0.28(+4.73%)
Mar 24, 2021 6.082 6.283 5.898 5.898 158,550 -0.18(-3.03%)
Mar 23, 2021 6.271 6.271 5.937 6.082 178,337 -0.21(-3.28%)
Mar 22, 2021 6.456 6.456 6.171 6.288 79,210 -0.07(-1.05%)
Mar 19, 2021 6.288 6.489 6.165 6.355 88,717 +0.02(+0.26%)
Mar 18, 2021 6.517 6.561 6.137 6.338 133,616 -0.21(-3.15%)
Mar 17, 2021 6.567 6.567 6.389 6.545 51,135 +0.01(+0.09%)
Mar 16, 2021 6.846 6.846 6.489 6.539 133,749 -0.14(-2.09%)
Mar 15, 2021 6.489 6.723 6.489 6.679 153,211 +0.12(+1.87%)
Mar 12, 2021 6.550 6.601 6.416 6.556 246,077 +0.01(+0.09%)
Mar 11, 2021 6.478 6.550 6.383 6.550 146,730 +0.11(+1.66%)
Mar 10, 2021 6.305 6.493 6.250 6.443 142,391 +0.26(+4.20%)
Mar 09, 2021 6.355 6.355 6.161 6.183 34,129 -0.10(-1.58%)
Mar 08, 2021 6.084 6.322 5.995 6.283 107,351 +0.23(+3.84%)
Mar 05, 2021 6.178 6.178 5.636 6.051 84,437 +0.13(+2.24%)
Mar 04, 2021 6.095 6.145 5.774 5.918 74,668 -0.14(-2.28%)
Mar 03, 2021 6.028 6.192 5.945 6.056 42,976 +0.12(+1.96%)
Mar 02, 2021 5.923 6.017 5.907 5.940 18,930 -0.06(-0.92%)
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.