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 )

6.229 +0.069 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 5.930 5.980 5.850 5.870 41,959 +0.03(+0.48%)
Jun 29, 2023 5.600 5.863 5.600 5.842 40,860 +0.19(+3.29%)
Jun 28, 2023 5.650 5.700 5.600 5.656 10,702 -0.08(-1.44%)
Jun 27, 2023 5.320 5.760 5.320 5.739 30,107 +0.21(+3.77%)
Jun 26, 2023 5.190 5.540 5.190 5.530 31,702 +0.39(+7.59%)
Jun 23, 2023 5.250 5.275 5.080 5.140 35,342 -0.19(-3.50%)
Jun 22, 2023 5.470 5.470 5.306 5.326 96,794 -0.21(-3.86%)
Jun 21, 2023 5.520 5.640 5.408 5.540 48,095 -0.08(-1.42%)
Jun 20, 2023 5.650 5.660 5.430 5.620 44,034 -0.02(-0.42%)
Jun 16, 2023 5.770 5.770 5.610 5.644 51,839 -0.16(-2.70%)
Jun 15, 2023 5.650 5.800 5.580 5.800 29,331 +0.21(+3.76%)
Jun 14, 2023 5.680 5.760 5.430 5.590 97,243 -0.05(-0.89%)
Jun 13, 2023 5.650 5.690 5.545 5.640 33,315 +0.11(+2.06%)
Jun 12, 2023 5.550 5.626 5.450 5.526 47,823 +0.13(+2.33%)
Jun 09, 2023 5.770 5.770 5.400 5.400 59,496 -0.51(-8.63%)
Jun 08, 2023 5.770 5.910 5.480 5.910 100,760 +0.18(+3.14%)
Jun 07, 2023 5.450 5.730 5.450 5.730 61,413 +0.35(+6.51%)
Jun 06, 2023 4.990 5.390 4.990 5.380 106,079 +0.36(+7.17%)
Jun 05, 2023 5.120 5.120 4.951 5.020 48,038 -0.08(-1.57%)
Jun 02, 2023 4.720 5.112 4.650 5.100 92,887 +0.46(+9.85%)
Jun 01, 2023 4.700 4.700 4.530 4.643 20,616 -0.09(-1.85%)
May 31, 2023 4.710 4.730 4.344 4.730 21,400 +0.02(+0.52%)
May 30, 2023 4.610 4.730 4.610 4.705 37,080 +0.14(+2.97%)
May 26, 2023 4.400 4.580 4.325 4.570 32,092 +0.17(+3.83%)
May 25, 2023 4.670 4.670 4.330 4.401 69,346 -0.33(-6.95%)
May 24, 2023 4.930 4.930 4.515 4.730 47,720 -0.17(-3.47%)
May 23, 2023 4.720 5.000 4.720 4.900 48,846 +0.20(+4.26%)
May 22, 2023 4.560 4.730 4.460 4.700 35,899 +0.22(+4.82%)
May 19, 2023 4.610 4.620 4.450 4.484 24,858 -0.12(-2.58%)
May 18, 2023 4.400 4.603 4.350 4.603 30,788 +0.11(+2.51%)
May 17, 2023 4.160 4.510 4.160 4.490 29,371 +0.36(+8.72%)
May 16, 2023 4.330 4.370 4.126 4.130 28,744 -0.23(-5.38%)
May 15, 2023 4.250 4.410 4.250 4.365 17,317 +0.12(+2.90%)
May 12, 2023 4.375 4.375 4.200 4.241 30,304 -0.09(-2.05%)
May 11, 2023 4.390 4.464 4.270 4.330 23,935 -0.23(-5.04%)
May 10, 2023 4.700 4.700 4.431 4.560 37,663 +0.06(+1.33%)
May 09, 2023 4.670 4.670 4.400 4.500 16,825 -0.09(-1.96%)
May 08, 2023 4.690 4.729 4.540 4.590 69,484 -0.04(-0.86%)
May 05, 2023 4.320 4.635 4.320 4.630 67,725 +0.44(+10.50%)
May 04, 2023 4.460 4.480 4.018 4.190 166,021 -0.29(-6.51%)
May 03, 2023 4.590 4.737 4.482 4.482 24,475 -0.02(-0.40%)
May 02, 2023 4.910 4.910 4.380 4.500 139,260 -0.42(-8.54%)
May 01, 2023 5.070 5.140 4.920 4.920 43,614 -0.20(-3.91%)
Apr 28, 2023 5.030 5.200 5.030 5.120 28,188 +0.13(+2.61%)
Apr 27, 2023 5.000 5.020 4.770 4.990 44,563 +0.13(+2.67%)
Apr 26, 2023 4.920 4.990 4.780 4.860 60,451 +0.06(+1.25%)
Apr 25, 2023 5.100 5.150 4.770 4.800 116,397 -0.35(-6.80%)
Apr 24, 2023 5.180 5.250 5.030 5.150 47,385 +0.01(+0.19%)
Apr 21, 2023 5.300 5.300 5.050 5.140 33,995 -0.05(-0.96%)
Apr 20, 2023 5.350 5.350 5.170 5.190 10,578 -0.17(-3.17%)
Apr 19, 2023 5.250 5.380 5.150 5.360 25,732 +0.10(+1.90%)
Apr 18, 2023 5.380 5.432 5.200 5.260 42,830 -0.08(-1.42%)
Apr 17, 2023 5.300 5.363 5.160 5.335 46,126 +0.12(+2.21%)
Apr 14, 2023 5.300 5.357 5.100 5.220 41,738 -0.03(-0.57%)
Apr 13, 2023 5.270 5.304 5.180 5.250 50,387 -0.01(-0.19%)
Apr 12, 2023 5.580 5.580 5.235 5.260 56,679 -0.32(-5.73%)
Apr 11, 2023 5.590 5.640 5.460 5.580 79,480 +0.10(+1.82%)
Apr 10, 2023 5.500 5.510 5.248 5.480 62,070 +0.08(+1.48%)
Apr 06, 2023 5.420 5.430 5.350 5.400 44,777 +0.04(+0.67%)
Apr 05, 2023 5.310 5.410 5.310 5.364 7,675 -0.04(-0.72%)
Apr 04, 2023 5.720 5.720 5.340 5.403 54,497 -0.33(-5.70%)
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.