Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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

10.40 -0.10 (-0.95%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 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 10.73 10.93 10.21 10.40 45,300 -0.10(-0.95%)
Feb 25, 2021 10.95 11.20 10.42 10.50 75,146 -0.47(-4.28%)
Feb 24, 2021 10.62 10.97 10.54 10.97 46,322 +0.47(+4.48%)
Feb 23, 2021 10.46 10.59 10.08 10.50 64,908 +0.02(+0.19%)
Feb 22, 2021 10.04 10.50 10.04 10.48 84,067 +0.39(+3.87%)
Feb 19, 2021 9.750 10.10 9.750 10.09 40,000 +0.34(+3.49%)
Feb 18, 2021 10.10 10.10 9.750 9.750 69,088 -0.41(-4.04%)
Feb 17, 2021 10.20 10.22 10.00 10.16 19,900 -0.12(-1.17%)
Feb 16, 2021 10.09 10.35 10.09 10.28 42,324 +0.09(+0.88%)
Feb 12, 2021 10.05 10.19 10.05 10.19 19,500 +0.19(+1.90%)
Feb 11, 2021 10.17 10.22 9.880 10.00 49,507 -0.11(-1.09%)
Feb 10, 2021 10.00 10.21 10.00 10.11 46,161 +0.10(+1.00%)
Feb 09, 2021 10.08 10.08 9.900 10.01 55,140 -0.03(-0.30%)
Feb 08, 2021 9.800 10.04 9.800 10.04 56,096 +0.26(+2.67%)
Feb 05, 2021 9.760 9.890 9.670 9.779 49,800 +0.17(+1.76%)
Feb 04, 2021 9.330 9.710 9.330 9.610 80,626 +0.23(+2.45%)
Feb 03, 2021 9.420 9.420 9.165 9.380 31,860 +0.07(+0.75%)
Feb 02, 2021 9.490 9.790 9.180 9.310 26,547 +0.02(+0.22%)
Feb 01, 2021 9.250 9.480 8.900 9.290 71,432 +0.11(+1.20%)
Jan 29, 2021 9.700 9.700 9.150 9.180 92,000 -0.52(-5.36%)
Jan 28, 2021 9.800 10.09 9.500 9.700 118,618 -0.17(-1.72%)
Jan 27, 2021 9.680 10.29 9.680 9.870 35,168 +0.03(+0.30%)
Jan 26, 2021 9.720 9.850 9.590 9.840 53,606 +0.23(+2.39%)
Jan 25, 2021 9.450 9.910 9.315 9.610 57,987 +0.26(+2.78%)
Jan 22, 2021 9.040 9.350 9.010 9.350 48,700 +0.10(+1.08%)
Jan 21, 2021 9.440 9.500 9.174 9.250 26,970 -0.15(-1.60%)
Jan 20, 2021 9.560 9.560 9.350 9.400 41,326 -0.03(-0.32%)
Jan 19, 2021 9.450 9.477 9.220 9.430 93,254 +0.00(+0.00%)
Jan 15, 2021 9.520 9.520 9.193 9.430 47,600 -0.18(-1.87%)
Jan 14, 2021 9.060 9.710 9.060 9.610 97,142 +0.55(+6.07%)
Jan 13, 2021 9.010 9.130 8.901 9.060 39,436 -0.10(-1.09%)
Jan 12, 2021 8.990 9.160 8.820 9.160 33,533 +0.25(+2.81%)
Jan 11, 2021 8.750 8.919 8.500 8.910 39,708 +0.11(+1.25%)
Jan 08, 2021 9.040 9.141 8.650 8.800 44,200 -0.21(-2.33%)
Jan 07, 2021 9.000 9.170 8.910 9.010 38,546 +0.01(+0.11%)
Jan 06, 2021 8.330 9.120 8.200 9.000 157,127 +0.62(+7.40%)
Jan 05, 2021 8.020 8.540 8.000 8.380 75,620 +0.38(+4.75%)
Jan 04, 2021 8.210 8.315 7.860 8.000 55,673 -0.14(-1.72%)
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%)
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.