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 )

6.410 +0.040 (+0.63%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 20, 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 29, 2020 2.301 2.301 2.156 2.236 169,287 -0.06(-2.82%)
May 28, 2020 2.541 2.541 2.286 2.301 267,278 -0.10(-4.16%)
May 27, 2020 2.351 2.461 2.256 2.401 418,856 +0.16(+7.13%)
May 26, 2020 2.146 2.321 2.146 2.241 205,581 +0.15(+7.42%)
May 22, 2020 2.062 2.086 1.961 2.086 88,951 +0.00(+0.00%)
May 21, 2020 2.071 2.126 1.977 2.086 160,609 +0.04(+2.20%)
May 20, 2020 1.987 2.096 1.989 2.042 178,048 +0.11(+5.96%)
May 19, 2020 1.942 2.032 1.862 1.927 212,595 -0.06(-3.02%)
May 18, 2020 1.682 1.987 1.682 1.987 618,079 +0.39(+24.38%)
May 15, 2020 1.587 1.622 1.507 1.597 51,086 +0.00(+0.31%)
May 14, 2020 1.507 1.602 1.299 1.592 218,094 +0.09(+6.33%)
May 13, 2020 1.797 1.797 1.408 1.497 448,739 -0.21(-12.54%)
May 12, 2020 1.872 1.977 1.707 1.712 235,266 -0.07(-3.76%)
May 11, 2020 1.946 1.960 1.740 1.779 220,025 -0.10(-5.47%)
May 08, 2020 1.750 1.985 1.750 1.882 358,517 +0.14(+7.87%)
May 07, 2020 1.656 1.799 1.617 1.745 317,313 +0.15(+9.20%)
May 06, 2020 1.852 1.852 1.598 1.598 614,572 -0.14(-8.17%)
May 05, 2020 1.774 1.996 1.725 1.740 412,149 -0.00(-0.28%)
May 04, 2020 1.774 1.789 1.554 1.745 257,948 -0.03(-1.60%)
May 01, 2020 1.803 1.931 1.720 1.773 354,844 -0.22(-11.11%)
Apr 30, 2020 2.156 2.205 1.936 1.995 321,400 -0.13(-6.00%)
Apr 29, 2020 1.985 2.205 1.911 2.122 692,672 +0.24(+12.76%)
Apr 28, 2020 1.867 1.911 1.715 1.882 310,302 +0.18(+10.66%)
Apr 27, 2020 1.539 1.779 1.519 1.701 337,685 +0.16(+10.51%)
Apr 24, 2020 1.568 1.583 1.441 1.539 255,675 +0.01(+0.64%)
Apr 23, 2020 1.470 1.568 1.438 1.529 183,723 +0.10(+6.85%)
Apr 22, 2020 1.470 1.509 1.392 1.431 297,497 +0.03(+2.10%)
Apr 21, 2020 1.402 1.453 1.333 1.402 197,013 -0.07(-4.67%)
Apr 20, 2020 1.563 1.563 1.407 1.470 150,250 -0.09(-5.96%)
Apr 17, 2020 1.495 1.637 1.495 1.563 164,668 +0.14(+10.00%)
Apr 16, 2020 1.509 1.558 1.421 1.421 168,596 -0.09(-6.15%)
Apr 15, 2020 1.612 1.612 1.323 1.514 183,580 -0.11(-6.93%)
Apr 14, 2020 1.701 1.725 1.575 1.627 186,757 -0.01(-0.60%)
Apr 13, 2020 1.818 1.942 1.503 1.637 296,446 -0.02(-1.47%)
Apr 09, 2020 1.583 1.960 1.583 1.661 726,624 +0.22(+15.46%)
Apr 08, 2020 1.397 1.574 1.360 1.439 550,654 +0.13(+9.96%)
Apr 07, 2020 1.145 1.499 1.145 1.308 549,123 +0.14(+11.95%)
Apr 06, 2020 1.029 1.389 1.015 1.169 145,414 +0.17(+16.74%)
Apr 03, 2020 1.024 1.072 0.8938 1.001 557,930 -0.08(-7.72%)
Apr 02, 2020 1.229 1.239 1.082 1.085 76,003 -0.08(-6.80%)
Apr 01, 2020 1.220 1.227 1.136 1.164 126,852 -0.17(-12.59%)
Mar 31, 2020 1.402 1.402 1.285 1.332 203,893 -0.03(-2.05%)
Mar 30, 2020 1.583 1.583 1.299 1.360 389,900 -0.16(-10.43%)
Mar 27, 2020 1.811 2.198 1.513 1.518 716,848 -0.15(-8.94%)
Mar 26, 2020 1.532 1.937 1.513 1.667 372,926 +0.27(+19.73%)
Mar 25, 2020 1.281 1.630 1.234 1.392 442,212 +0.16(+12.83%)
Mar 24, 2020 1.127 1.276 1.127 1.234 191,981 +0.13(+11.81%)
Mar 23, 2020 1.378 1.404 1.024 1.104 645,786 -0.27(-19.39%)
Mar 20, 2020 1.513 1.867 1.338 1.369 334,156 -0.07(-4.85%)
Mar 19, 2020 0.9313 1.453 0.8382 1.439 529,494 +0.55(+62.63%)
Mar 18, 2020 1.648 1.648 0.5541 0.8847 816,191 -0.95(-51.65%)
Mar 17, 2020 2.095 2.212 1.593 1.830 508,279 -0.49(-21.24%)
Mar 16, 2020 2.882 2.882 1.891 2.324 1,107,377 -0.88(-27.47%)
Mar 13, 2020 2.729 3.204 2.352 3.204 441,104 +0.69(+27.41%)
Mar 12, 2020 3.674 3.686 2.510 2.515 477,805 -1.57(-38.43%)
Mar 11, 2020 4.657 4.703 4.084 4.084 268,001 -0.80(-16.31%)
Mar 10, 2020 4.999 5.663 4.549 4.880 156,906 +0.16(+3.30%)
Mar 09, 2020 5.471 5.480 4.696 4.724 283,887 -1.18(-20.03%)
Mar 06, 2020 5.930 6.508 5.668 5.907 188,179 -0.18(-2.93%)
Mar 05, 2020 6.416 6.416 5.999 6.085 288,565 -0.47(-7.21%)
Mar 04, 2020 6.512 6.558 6.347 6.558 122,999 +0.18(+2.80%)
Mar 03, 2020 6.572 6.755 6.212 6.379 142,787 -0.15(-2.32%)
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.