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 (%)
Feb 26, 2021 5.934 6.042 5.647 5.752 81,906 -0.06(-0.95%)
Feb 25, 2021 6.056 6.194 5.763 5.807 135,871 -0.26(-4.28%)
Feb 24, 2021 5.874 6.067 5.830 6.067 83,754 +0.26(+4.48%)
Feb 23, 2021 5.785 5.857 5.573 5.807 117,359 +0.01(+0.19%)
Feb 22, 2021 5.553 5.807 5.553 5.796 152,001 +0.22(+3.87%)
Feb 19, 2021 5.392 5.586 5.392 5.580 72,323 +0.19(+3.49%)
Feb 18, 2021 5.586 5.586 5.392 5.392 124,917 -0.23(-4.04%)
Feb 17, 2021 5.641 5.652 5.531 5.619 35,981 -0.07(-1.17%)
Feb 16, 2021 5.580 5.724 5.580 5.686 76,525 +0.05(+0.88%)
Feb 12, 2021 5.558 5.636 5.558 5.636 35,257 +0.11(+1.90%)
Feb 11, 2021 5.625 5.652 5.464 5.531 89,513 -0.03(-0.61%)
Feb 10, 2021 5.504 5.619 5.504 5.564 83,869 +0.06(+1.00%)
Feb 09, 2021 5.548 5.548 5.449 5.509 100,183 -0.02(-0.30%)
Feb 08, 2021 5.394 5.526 5.394 5.526 101,920 +0.14(+2.67%)
Feb 05, 2021 5.372 5.443 5.322 5.382 90,481 +0.09(+1.76%)
Feb 04, 2021 5.135 5.344 5.135 5.289 146,489 +0.13(+2.45%)
Feb 03, 2021 5.185 5.185 5.044 5.163 57,886 +0.04(+0.75%)
Feb 02, 2021 5.223 5.388 5.053 5.124 48,233 +0.01(+0.22%)
Feb 01, 2021 5.091 5.218 4.898 5.113 129,784 +0.06(+1.20%)
Jan 29, 2021 5.339 5.339 5.036 5.053 167,154 -0.29(-5.36%)
Jan 28, 2021 5.394 5.553 5.229 5.339 215,517 -0.09(-1.72%)
Jan 27, 2021 5.328 5.661 5.328 5.432 63,896 +0.02(+0.30%)
Jan 26, 2021 5.350 5.421 5.278 5.416 97,396 +0.13(+2.39%)
Jan 25, 2021 5.201 5.454 5.127 5.289 105,356 +0.14(+2.78%)
Jan 22, 2021 4.976 5.146 4.959 5.146 88,483 +0.06(+1.08%)
Jan 21, 2021 5.196 5.229 5.049 5.091 49,001 -0.08(-1.60%)
Jan 20, 2021 5.262 5.262 5.146 5.174 75,085 -0.02(-0.32%)
Jan 19, 2021 5.201 5.216 5.075 5.190 169,433 +0.00(+0.00%)
Jan 15, 2021 5.240 5.240 5.059 5.190 86,484 -0.10(-1.87%)
Jan 14, 2021 4.987 5.344 4.987 5.289 176,497 +0.30(+6.07%)
Jan 13, 2021 4.959 5.025 4.899 4.987 71,651 -0.06(-1.09%)
Jan 12, 2021 4.948 5.042 4.854 5.042 60,926 +0.20(+4.20%)
Jan 11, 2021 4.752 4.843 4.616 4.838 73,122 +0.06(+1.25%)
Jan 08, 2021 4.909 4.964 4.698 4.779 81,394 -0.11(-2.33%)
Jan 07, 2021 4.887 4.980 4.838 4.893 70,982 +0.01(+0.11%)
Jan 06, 2021 4.524 4.952 4.453 4.887 289,348 +0.34(+7.40%)
Jan 05, 2021 4.355 4.638 4.344 4.551 139,253 +0.21(+4.75%)
Jan 04, 2021 4.458 4.515 4.268 4.344 102,521 -0.08(-1.72%)
Dec 31, 2020 4.420 4.420 4.420 89,472 -0.03(-0.73%)
Dec 30, 2020 4.491 4.507 4.393 4.453 89,472 +0.07(+1.49%)
Dec 29, 2020 4.485 4.485 4.355 4.388 51,983 -0.10(-2.30%)
Dec 28, 2020 4.578 4.610 4.485 4.491 32,528 +0.01(+0.30%)
Dec 24, 2020 4.589 4.589 4.426 4.477 10,864 -0.05(-1.02%)
Dec 23, 2020 4.323 4.551 4.323 4.524 79,828 +0.20(+4.52%)
Dec 22, 2020 4.371 4.409 4.293 4.328 119,408 -0.04(-0.87%)
Dec 21, 2020 4.371 4.388 4.143 4.366 127,908 -0.10(-2.31%)
Dec 18, 2020 4.638 4.638 4.374 4.469 83,972 -0.11(-2.49%)
Dec 17, 2020 4.692 4.692 4.491 4.583 77,388 +0.03(+0.60%)
Dec 16, 2020 4.708 4.855 4.545 4.556 68,954 -0.09(-1.99%)
Dec 15, 2020 4.518 4.659 4.480 4.648 70,912 +0.17(+3.88%)
Dec 14, 2020 4.610 4.703 4.475 4.475 170,340 -0.10(-2.14%)
Dec 11, 2020 4.562 4.632 4.507 4.572 177,888 -0.09(-1.86%)
Dec 10, 2020 4.627 4.676 4.524 4.659 81,228 +0.10(+2.16%)
Dec 09, 2020 4.599 4.695 4.459 4.561 223,984 +0.04(+0.83%)
Dec 08, 2020 4.437 4.629 4.410 4.523 121,478 +0.04(+0.96%)
Dec 07, 2020 4.841 5.049 4.421 4.480 245,261 -0.13(-2.91%)
Dec 04, 2020 4.330 4.620 4.330 4.615 348,795 +0.30(+6.85%)
Dec 03, 2020 4.206 4.394 4.206 4.319 202,277 +0.13(+3.21%)
Dec 02, 2020 4.061 4.233 3.980 4.184 59,023 +0.18(+4.43%)
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.