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

Historical Prices

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.