Skip to main content

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

6.610 +0.010 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.92 16.97 16.81 16.90 4,900 -0.03(-0.18%)
Nov 27, 2019 16.65 16.93 16.65 16.93 22,400 +0.47(+2.86%)
Nov 26, 2019 16.30 16.73 16.30 16.46 27,788 -0.12(-0.73%)
Nov 25, 2019 15.98 16.60 15.98 16.58 8,687 +0.58(+3.62%)
Nov 22, 2019 15.65 16.01 15.65 16.00 30,200 +0.27(+1.72%)
Nov 21, 2019 16.01 16.18 15.63 15.73 25,021 -0.31(-1.93%)
Nov 20, 2019 16.18 16.19 15.89 16.04 23,289 -0.29(-1.78%)
Nov 19, 2019 16.43 16.50 16.25 16.33 14,377 -0.16(-0.97%)
Nov 18, 2019 16.80 16.80 16.45 16.49 19,745 -0.34(-2.02%)
Nov 15, 2019 16.67 16.87 16.65 16.83 9,000 +0.22(+1.32%)
Nov 14, 2019 16.36 16.78 15.43 16.61 10,736 +0.04(+0.24%)
Nov 13, 2019 16.73 16.73 16.50 16.57 16,706 -0.30(-1.76%)
Nov 12, 2019 17.04 17.18 16.68 16.87 28,232 +0.00(+0.01%)
Nov 11, 2019 17.07 17.07 16.74 16.87 37,184 -0.29(-1.72%)
Nov 08, 2019 17.48 17.48 17.01 17.16 26,700 -0.33(-1.89%)
Nov 07, 2019 17.80 17.98 17.47 17.49 26,791 -0.14(-0.79%)
Nov 06, 2019 17.96 18.10 17.62 17.63 14,496 -0.23(-1.29%)
Nov 05, 2019 17.50 18.08 17.50 17.86 36,749 +0.26(+1.48%)
Nov 04, 2019 17.35 17.65 17.35 17.60 38,472 +0.30(+1.73%)
Nov 01, 2019 16.87 17.41 16.85 17.30 34,300 +0.43(+2.55%)
Oct 31, 2019 17.50 17.50 16.60 16.87 27,456 -0.10(-0.59%)
Oct 30, 2019 17.70 17.70 16.89 16.97 58,315 -0.62(-3.52%)
Oct 29, 2019 17.55 17.72 17.48 17.59 19,604 +0.04(+0.23%)
Oct 28, 2019 17.50 17.84 17.50 17.55 14,995 +0.08(+0.46%)
Oct 25, 2019 17.11 17.48 17.09 17.47 21,000 +0.29(+1.69%)
Oct 24, 2019 17.53 17.60 17.03 17.18 24,799 -0.35(-2.00%)
Oct 23, 2019 17.37 17.58 17.26 17.53 58,253 +0.19(+1.10%)
Oct 22, 2019 17.13 17.38 16.77 17.34 34,531 +0.40(+2.36%)
Oct 21, 2019 16.62 17.11 16.62 16.94 92,634 +0.30(+1.83%)
Oct 18, 2019 16.48 16.64 16.34 16.64 28,600 +0.06(+0.33%)
Oct 17, 2019 16.46 16.74 16.39 16.58 10,136 +0.18(+1.10%)
Oct 16, 2019 16.34 16.45 16.32 16.40 13,541 +0.15(+0.92%)
Oct 15, 2019 16.12 16.41 16.12 16.25 9,226 +0.26(+1.64%)
Oct 14, 2019 16.13 16.13 15.80 15.99 20,624 -0.23(-1.43%)
Oct 11, 2019 15.86 16.45 15.86 16.22 19,200 +0.47(+2.98%)
Oct 10, 2019 15.72 15.93 15.59 15.75 21,233 -0.31(-1.93%)
Oct 09, 2019 16.45 16.45 15.99 16.06 22,275 -0.08(-0.50%)
Oct 08, 2019 16.48 16.48 16.06 16.14 27,881 -0.42(-2.52%)
Oct 07, 2019 16.40 16.65 16.38 16.56 12,020 +0.18(+1.08%)
Oct 04, 2019 16.23 16.44 16.18 16.38 15,000 +0.16(+0.99%)
Oct 03, 2019 16.30 16.33 16.01 16.22 27,528 -0.10(-0.61%)
Oct 02, 2019 16.67 16.87 16.17 16.32 51,053 -0.52(-3.09%)
Oct 01, 2019 17.37 17.44 16.75 16.84 28,814 -0.51(-2.94%)
Sep 30, 2019 17.40 17.61 17.30 17.35 18,852 -0.13(-0.74%)
Sep 27, 2019 17.40 17.67 17.40 17.48 19,100 +0.04(+0.23%)
Sep 26, 2019 17.36 17.48 17.22 17.44 17,793 +0.10(+0.57%)
Sep 25, 2019 17.11 17.41 16.89 17.34 45,859 +0.29(+1.70%)
Sep 24, 2019 17.12 17.30 16.94 17.05 40,629 -0.07(-0.41%)
Sep 23, 2019 17.15 17.22 16.87 17.12 18,507 -0.05(-0.29%)
Sep 20, 2019 17.11 17.37 17.04 17.17 22,500 +0.22(+1.27%)
Sep 19, 2019 17.13 17.30 16.91 16.95 41,503 -0.00(-0.02%)
Sep 18, 2019 17.07 17.09 16.79 16.96 24,269 -0.02(-0.12%)
Sep 17, 2019 17.20 17.37 16.90 16.98 34,249 -0.35(-2.01%)
Sep 16, 2019 17.13 17.40 17.13 17.33 51,400 +0.20(+1.15%)
Sep 13, 2019 17.36 17.45 17.05 17.13 23,900 +0.07(+0.42%)
Sep 12, 2019 17.50 17.59 16.81 17.06 17,518 -0.45(-2.58%)
Sep 11, 2019 17.40 17.72 16.97 17.51 45,892 +0.25(+1.45%)
Sep 10, 2019 16.64 17.28 16.61 17.26 63,813 +0.61(+3.66%)
Sep 09, 2019 15.80 16.65 15.80 16.65 29,042 +0.96(+6.10%)
Sep 06, 2019 15.41 16.00 15.36 15.69 25,900 +0.22(+1.44%)
Sep 05, 2019 15.14 15.57 15.10 15.47 34,809 +0.58(+3.90%)
Sep 04, 2019 14.75 14.94 14.66 14.89 7,494 +0.23(+1.57%)
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.