Skip to main content

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

6.390 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.666 6.740 6.630 6.644 58,462 -0.12(-1.83%)
Apr 29, 2021 6.858 6.881 6.675 6.768 34,522 +0.07(+1.01%)
Apr 28, 2021 6.582 6.779 6.565 6.700 123,076 +0.07(+1.02%)
Apr 27, 2021 6.633 6.661 6.565 6.633 92,674 +0.07(+1.03%)
Apr 26, 2021 6.548 6.649 6.548 6.565 70,009 +0.06(+0.87%)
Apr 23, 2021 6.390 6.508 6.390 6.508 30,471 +0.14(+2.22%)
Apr 22, 2021 6.491 6.514 6.333 6.367 57,461 -0.03(-0.53%)
Apr 21, 2021 6.215 6.441 6.187 6.401 48,050 +0.16(+2.53%)
Apr 20, 2021 6.356 6.373 6.153 6.243 111,820 -0.11(-1.78%)
Apr 19, 2021 6.435 6.443 6.316 6.356 50,722 -0.08(-1.23%)
Apr 16, 2021 6.474 6.480 6.385 6.435 58,993 +0.03(+0.44%)
Apr 15, 2021 6.340 6.407 6.281 6.407 53,251 +0.10(+1.52%)
Apr 14, 2021 6.288 6.486 6.288 6.311 73,231 -0.03(-0.53%)
Apr 13, 2021 6.237 6.395 6.237 6.345 15,547 -0.02(-0.27%)
Apr 12, 2021 6.322 6.362 6.280 6.362 26,077 +0.04(+0.62%)
Apr 09, 2021 6.378 6.389 6.311 6.323 60,243 -0.06(-0.87%)
Apr 08, 2021 6.534 6.534 6.278 6.378 71,840 -0.17(-2.63%)
Apr 07, 2021 6.484 6.551 6.367 6.551 157,508 +0.09(+1.46%)
Apr 06, 2021 6.378 6.495 6.378 6.456 30,215 +0.06(+0.87%)
Apr 05, 2021 6.645 6.706 6.339 6.400 90,969 -0.12(-1.88%)
Apr 01, 2021 6.256 6.523 6.117 6.523 27,514 +0.31(+5.01%)
Mar 31, 2021 6.256 6.256 6.161 6.211 28,524 -0.02(-0.27%)
Mar 30, 2021 6.117 6.284 6.106 6.228 33,914 +0.08(+1.27%)
Mar 29, 2021 6.339 6.371 6.117 6.150 27,942 -0.16(-2.56%)
Mar 26, 2021 6.256 6.325 6.145 6.311 67,616 +0.16(+2.53%)
Mar 25, 2021 5.822 6.184 5.522 6.156 150,865 +0.28(+4.73%)
Mar 24, 2021 6.061 6.261 5.878 5.878 159,085 -0.18(-3.03%)
Mar 23, 2021 6.250 6.250 5.917 6.061 178,938 -0.21(-3.28%)
Mar 22, 2021 6.434 6.434 6.150 6.267 79,478 -0.07(-1.05%)
Mar 19, 2021 6.267 6.467 6.145 6.333 89,016 +0.02(+0.26%)
Mar 18, 2021 6.495 6.539 6.117 6.317 134,067 -0.21(-3.15%)
Mar 17, 2021 6.545 6.545 6.367 6.523 51,307 +0.01(+0.09%)
Mar 16, 2021 6.823 6.823 6.467 6.517 134,200 -0.14(-2.09%)
Mar 15, 2021 6.467 6.701 6.467 6.656 153,728 +0.12(+1.87%)
Mar 12, 2021 6.528 6.578 6.395 6.534 246,907 +0.01(+0.09%)
Mar 11, 2021 6.456 6.528 6.362 6.528 147,225 +0.11(+1.66%)
Mar 10, 2021 6.284 6.471 6.229 6.422 142,871 +0.26(+4.20%)
Mar 09, 2021 6.333 6.333 6.140 6.163 34,244 -0.10(-1.58%)
Mar 08, 2021 6.063 6.300 5.975 6.262 107,714 +0.23(+3.84%)
Mar 05, 2021 6.157 6.157 5.617 6.030 84,722 +0.13(+2.24%)
Mar 04, 2021 6.074 6.124 5.755 5.898 74,920 -0.14(-2.28%)
Mar 03, 2021 6.008 6.171 5.926 6.036 43,121 +0.12(+1.96%)
Mar 02, 2021 5.903 5.997 5.887 5.920 18,994 -0.06(-0.92%)
Mar 01, 2021 5.837 6.027 5.837 5.975 44,469 +0.24(+4.23%)
Feb 26, 2021 5.914 6.022 5.628 5.733 82,182 -0.06(-0.95%)
Feb 25, 2021 6.036 6.173 5.744 5.788 136,329 -0.26(-4.28%)
Feb 24, 2021 5.854 6.047 5.810 6.047 84,037 +0.26(+4.48%)
Feb 23, 2021 5.766 5.837 5.554 5.788 117,755 +0.01(+0.19%)
Feb 22, 2021 5.534 5.788 5.534 5.777 152,513 +0.21(+3.87%)
Feb 19, 2021 5.374 5.567 5.374 5.562 72,567 +0.19(+3.49%)
Feb 18, 2021 5.567 5.567 5.374 5.374 125,338 -0.23(-4.04%)
Feb 17, 2021 5.622 5.633 5.512 5.600 36,102 -0.07(-1.17%)
Feb 16, 2021 5.562 5.705 5.562 5.666 76,783 +0.05(+0.88%)
Feb 12, 2021 5.540 5.617 5.540 5.617 35,376 +0.10(+1.90%)
Feb 11, 2021 5.606 5.633 5.446 5.512 89,815 -0.03(-0.61%)
Feb 10, 2021 5.485 5.601 5.485 5.546 84,152 +0.05(+1.00%)
Feb 09, 2021 5.529 5.529 5.431 5.491 100,521 -0.02(-0.30%)
Feb 08, 2021 5.376 5.507 5.376 5.507 102,264 +0.14(+2.67%)
Feb 05, 2021 5.354 5.425 5.304 5.364 90,786 +0.09(+1.76%)
Feb 04, 2021 5.118 5.326 5.118 5.271 146,983 +0.13(+2.45%)
Feb 03, 2021 5.167 5.167 5.027 5.145 58,081 +0.04(+0.75%)
Feb 02, 2021 5.206 5.370 5.036 5.107 48,395 +0.01(+0.22%)
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.