Skip to main content

Etracs 2X Small Cap HI Div ETN (NY: SMHB )

6.610 +0.010 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.140 8.140 8.140 48,587 -0.06(-0.73%)
Dec 30, 2020 8.270 8.300 8.090 8.200 48,587 +0.12(+1.49%)
Dec 29, 2020 8.260 8.260 8.020 8.080 28,229 -0.19(-2.30%)
Dec 28, 2020 8.430 8.490 8.260 8.270 17,664 +0.02(+0.30%)
Dec 24, 2020 8.450 8.450 8.150 8.245 5,900 -0.08(-1.02%)
Dec 23, 2020 7.960 8.380 7.960 8.330 43,350 +0.36(+4.52%)
Dec 22, 2020 8.050 8.120 7.905 7.970 64,843 -0.07(-0.87%)
Dec 21, 2020 8.050 8.080 7.630 8.040 69,459 -0.19(-2.31%)
Dec 18, 2020 8.540 8.540 8.055 8.230 45,600 -0.21(-2.49%)
Dec 17, 2020 8.640 8.640 8.270 8.440 42,025 +0.05(+0.60%)
Dec 16, 2020 8.670 8.940 8.370 8.390 37,445 -0.17(-1.99%)
Dec 15, 2020 8.320 8.580 8.250 8.560 38,508 +0.32(+3.88%)
Dec 14, 2020 8.490 8.660 8.240 8.240 92,501 -0.18(-2.14%)
Dec 11, 2020 8.400 8.530 8.300 8.420 96,600 -0.16(-1.86%)
Dec 10, 2020 8.520 8.610 8.330 8.580 44,110 +0.10(+1.18%)
Dec 09, 2020 8.550 8.730 8.290 8.480 120,470 +0.07(+0.83%)
Dec 08, 2020 8.250 8.607 8.200 8.410 65,337 +0.08(+0.96%)
Dec 07, 2020 9.000 9.387 8.220 8.330 131,914 -0.25(-2.91%)
Dec 04, 2020 8.050 8.590 8.050 8.580 187,600 +0.55(+6.85%)
Dec 03, 2020 7.820 8.170 7.820 8.030 108,795 +0.25(+3.21%)
Dec 02, 2020 7.550 7.870 7.400 7.780 31,746 +0.33(+4.43%)
Dec 01, 2020 7.430 7.900 7.250 7.450 57,866 +0.24(+3.33%)
Nov 30, 2020 7.790 7.790 7.210 7.210 148,589 -0.52(-6.72%)
Nov 27, 2020 7.870 7.880 7.670 7.730 31,300 -0.13(-1.66%)
Nov 25, 2020 7.850 7.940 7.730 7.860 53,500 -0.11(-1.38%)
Nov 24, 2020 7.620 8.035 7.620 7.970 116,466 +0.50(+6.69%)
Nov 23, 2020 7.280 7.540 7.190 7.470 117,726 +0.46(+6.55%)
Nov 20, 2020 7.050 7.140 6.950 7.011 46,400 -0.06(-0.83%)
Nov 19, 2020 6.760 7.080 6.760 7.070 115,893 +0.14(+2.02%)
Nov 18, 2020 7.030 7.340 6.870 6.930 161,180 -0.25(-3.48%)
Nov 17, 2020 7.080 7.190 6.870 7.180 81,461 +0.11(+1.56%)
Nov 16, 2020 6.930 7.130 6.900 7.070 99,514 +0.47(+7.12%)
Nov 13, 2020 6.200 6.640 6.200 6.600 64,800 +0.39(+6.30%)
Nov 12, 2020 6.060 6.420 6.060 6.209 35,062 -0.22(-3.44%)
Nov 11, 2020 6.750 7.190 6.300 6.430 67,005 -0.20(-2.94%)
Nov 10, 2020 6.160 6.750 6.160 6.625 70,299 +0.12(+1.92%)
Nov 09, 2020 5.900 6.670 5.900 6.500 194,954 +1.24(+23.58%)
Nov 06, 2020 5.570 5.620 5.230 5.260 69,400 -0.24(-4.36%)
Nov 05, 2020 5.490 5.580 5.300 5.500 32,580 +0.18(+3.38%)
Nov 04, 2020 5.540 5.590 5.200 5.320 62,805 -0.26(-4.66%)
Nov 03, 2020 5.600 5.620 5.460 5.580 92,859 +0.18(+3.33%)
Nov 02, 2020 5.150 5.400 5.130 5.400 40,006 +0.36(+7.15%)
Oct 30, 2020 4.990 5.070 4.910 5.040 38,400 -0.00(-0.09%)
Oct 29, 2020 4.860 5.100 4.700 5.044 65,625 +0.19(+3.89%)
Oct 28, 2020 5.000 5.000 4.820 4.855 85,085 -0.34(-6.63%)
Oct 27, 2020 5.440 5.460 5.200 5.200 23,082 -0.22(-4.06%)
Oct 26, 2020 5.880 5.880 5.340 5.420 62,146 -0.29(-5.16%)
Oct 23, 2020 5.600 5.768 5.600 5.715 62,700 +0.12(+2.23%)
Oct 22, 2020 5.420 5.590 5.358 5.590 30,494 +0.25(+4.68%)
Oct 21, 2020 5.460 5.500 5.315 5.340 30,259 -0.06(-1.11%)
Oct 20, 2020 5.430 5.530 5.393 5.400 24,535 +0.11(+2.08%)
Oct 19, 2020 5.490 5.505 5.290 5.290 51,408 -0.16(-2.91%)
Oct 16, 2020 5.480 5.565 5.410 5.448 24,100 +0.02(+0.34%)
Oct 15, 2020 5.340 5.430 5.180 5.430 21,470 +0.09(+1.69%)
Oct 14, 2020 5.300 5.460 5.300 5.340 18,834 +0.01(+0.18%)
Oct 13, 2020 5.420 5.420 5.290 5.330 24,754 -0.09(-1.66%)
Oct 12, 2020 5.400 5.485 5.350 5.420 41,571 +0.00(+0.00%)
Oct 09, 2020 5.590 5.620 5.395 5.420 56,600 -0.20(-3.56%)
Oct 08, 2020 5.520 5.640 5.466 5.620 57,596 +0.25(+4.66%)
Oct 07, 2020 5.410 5.410 5.270 5.370 26,121 +0.16(+3.07%)
Oct 06, 2020 5.310 5.495 5.190 5.210 181,908 -0.05(-0.95%)
Oct 05, 2020 5.190 5.290 5.190 5.260 32,533 +0.13(+2.53%)
Oct 02, 2020 4.690 5.130 4.690 5.130 72,900 +0.24(+4.90%)
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.