Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.181 7.257 6.983 7.035 65,645 -0.14(-1.95%)
Jul 29, 2021 7.164 7.245 7.105 7.175 36,593 +0.15(+2.07%)
Jul 28, 2021 7.024 7.092 6.890 7.030 25,073 +0.07(+1.00%)
Jul 27, 2021 6.977 6.989 6.887 6.960 20,772 -0.11(-1.57%)
Jul 26, 2021 6.919 7.099 6.849 7.070 39,249 +0.15(+2.10%)
Jul 23, 2021 7.065 7.078 6.857 6.925 69,862 +0.01(+0.17%)
Jul 22, 2021 7.099 7.099 6.884 6.913 30,633 -0.18(-2.59%)
Jul 21, 2021 7.012 7.208 6.989 7.097 45,159 +0.20(+2.92%)
Jul 20, 2021 6.406 6.960 6.406 6.896 102,647 +0.32(+4.87%)
Jul 19, 2021 6.767 6.808 6.342 6.575 198,404 -0.36(-5.21%)
Jul 16, 2021 7.059 7.143 6.884 6.936 22,702 -0.10(-1.49%)
Jul 15, 2021 6.966 7.111 6.919 7.041 100,970 +0.01(+0.08%)
Jul 14, 2021 7.099 7.152 6.959 7.035 31,426 -0.06(-0.82%)
Jul 13, 2021 7.338 7.338 7.082 7.094 44,840 -0.33(-4.40%)
Jul 12, 2021 7.374 7.443 7.283 7.420 49,051 +0.05(+0.70%)
Jul 09, 2021 7.151 7.374 7.139 7.369 34,266 +0.32(+4.56%)
Jul 08, 2021 6.881 7.145 6.743 7.047 94,828 -0.09(-1.21%)
Jul 07, 2021 7.185 7.220 6.898 7.133 114,182 -0.11(-1.58%)
Jul 06, 2021 7.403 7.403 7.088 7.248 95,762 -0.14(-1.94%)
Jul 02, 2021 7.432 7.432 7.311 7.392 45,386 -0.07(-0.95%)
Jul 01, 2021 7.501 7.530 7.431 7.463 18,416 +0.08(+1.12%)
Jun 30, 2021 7.380 7.438 7.374 7.380 30,225 -0.02(-0.29%)
Jun 29, 2021 7.615 7.615 7.401 7.401 63,280 -0.12(-1.62%)
Jun 28, 2021 7.656 7.656 7.415 7.524 71,165 -0.15(-1.94%)
Jun 25, 2021 7.661 7.765 7.661 7.673 33,471 +0.00(+0.00%)
Jun 24, 2021 7.547 7.684 7.547 7.673 18,775 +0.11(+1.44%)
Jun 23, 2021 7.593 7.627 7.552 7.564 57,014 +0.06(+0.76%)
Jun 22, 2021 7.443 7.661 7.443 7.506 32,469 -0.06(-0.76%)
Jun 21, 2021 7.283 7.604 7.283 7.564 51,708 +0.23(+3.14%)
Jun 18, 2021 7.644 8.011 7.220 7.334 165,034 -0.31(-4.06%)
Jun 17, 2021 7.834 7.852 7.386 7.644 31,868 -0.17(-2.17%)
Jun 16, 2021 7.851 7.925 7.747 7.813 24,140 +0.00(+0.04%)
Jun 15, 2021 7.954 7.954 7.749 7.811 98,341 -0.19(-2.37%)
Jun 14, 2021 8.109 8.109 7.931 8.000 27,132 +0.00(+0.00%)
Jun 11, 2021 7.874 8.092 7.851 8.000 30,390 +0.08(+1.00%)
Jun 10, 2021 8.109 8.188 7.870 7.921 112,051 -0.06(-0.71%)
Jun 09, 2021 7.847 8.074 7.847 7.978 74,376 +0.17(+2.19%)
Jun 08, 2021 7.568 7.830 7.568 7.807 79,627 +0.18(+2.31%)
Jun 07, 2021 7.426 7.659 7.426 7.631 69,791 +0.26(+3.47%)
Jun 04, 2021 7.420 7.420 7.306 7.375 35,506 -0.02(-0.33%)
Jun 03, 2021 7.397 7.460 7.312 7.399 50,182 -0.10(-1.27%)
Jun 02, 2021 7.340 7.540 7.244 7.494 98,957 +0.21(+2.89%)
Jun 01, 2021 7.170 7.301 7.124 7.283 69,946 +0.26(+3.64%)
May 28, 2021 7.107 7.158 7.005 7.027 56,547 -0.01(-0.08%)
May 27, 2021 6.971 7.062 6.959 7.033 49,152 +0.10(+1.39%)
May 26, 2021 6.806 6.956 6.800 6.936 57,020 +0.18(+2.70%)
May 25, 2021 6.885 6.942 6.714 6.754 31,638 -0.11(-1.66%)
May 24, 2021 6.885 6.931 6.771 6.868 39,914 +0.08(+1.17%)
May 21, 2021 6.830 6.907 6.783 6.788 66,665 +0.01(+0.17%)
May 20, 2021 6.658 6.828 6.635 6.777 17,700 +0.05(+0.76%)
May 19, 2021 6.578 6.726 6.501 6.726 51,026 -0.05(-0.67%)
May 18, 2021 6.732 6.851 6.732 6.771 49,639 +0.06(+0.93%)
May 17, 2021 6.544 6.732 6.544 6.709 90,746 +0.09(+1.42%)
May 14, 2021 6.493 6.640 6.493 6.615 70,266 +0.25(+3.98%)
May 13, 2021 6.111 6.413 6.111 6.362 100,621 +0.24(+3.90%)
May 12, 2021 6.891 6.891 5.941 6.123 121,371 -0.30(-4.60%)
May 11, 2021 6.774 6.774 6.243 6.418 115,019 -0.15(-2.24%)
May 10, 2021 6.599 6.740 6.520 6.565 194,749 -0.05(-0.68%)
May 07, 2021 6.491 6.627 6.486 6.610 20,474 +0.07(+1.12%)
May 06, 2021 6.531 6.549 6.395 6.537 118,026 -0.07(-1.02%)
May 05, 2021 6.638 6.661 6.508 6.604 86,722 -0.03(-0.43%)
May 04, 2021 6.621 6.689 6.531 6.633 34,071 -0.06(-0.84%)
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.