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 )

6.420 +0.050 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 7.567 7.592 7.414 7.433 35,564 -0.07(-0.93%)
Mar 30, 2022 7.649 7.707 7.471 7.503 55,627 -0.22(-2.88%)
Mar 29, 2022 7.433 7.732 7.433 7.726 53,279 +0.31(+4.20%)
Mar 28, 2022 7.332 7.414 7.332 7.414 3,339 +0.03(+0.43%)
Mar 25, 2022 7.179 7.383 7.179 7.383 66,097 +0.13(+1.75%)
Mar 24, 2022 7.224 7.268 7.084 7.255 6,429 +0.12(+1.69%)
Mar 23, 2022 7.325 7.325 7.124 7.135 31,423 -0.14(-1.92%)
Mar 22, 2022 7.128 7.363 7.128 7.275 110,792 +0.15(+2.05%)
Mar 21, 2022 7.198 7.275 7.084 7.128 59,882 -0.10(-1.41%)
Mar 18, 2022 7.192 7.243 7.108 7.230 18,868 +0.03(+0.47%)
Mar 17, 2022 7.109 7.230 7.071 7.197 29,962 +0.12(+1.71%)
Mar 16, 2022 6.989 7.078 6.938 7.076 30,739 +0.23(+3.41%)
Mar 15, 2022 6.741 6.855 6.734 6.843 30,041 +0.06(+0.84%)
Mar 14, 2022 6.855 7.008 6.779 6.785 15,709 -0.11(-1.66%)
Mar 11, 2022 7.052 7.116 6.881 6.900 56,835 -0.09(-1.33%)
Mar 10, 2022 6.989 6.995 6.771 6.993 27,647 +0.04(+0.61%)
Mar 09, 2022 6.938 7.020 6.919 6.951 68,276 +0.18(+2.61%)
Mar 08, 2022 6.572 6.944 6.572 6.774 70,379 +0.16(+2.48%)
Mar 07, 2022 6.868 6.868 6.610 6.610 67,848 -0.26(-3.78%)
Mar 04, 2022 6.849 6.869 6.758 6.869 31,323 -0.11(-1.62%)
Mar 03, 2022 6.957 7.039 6.849 6.982 116,866 -0.00(-0.02%)
Mar 02, 2022 6.906 7.017 6.698 6.983 49,286 +0.38(+5.75%)
Mar 01, 2022 6.673 6.692 6.502 6.603 23,735 -0.17(-2.55%)
Feb 28, 2022 6.673 6.805 6.610 6.776 58,865 +0.00(+0.04%)
Feb 25, 2022 6.597 6.776 6.616 6.773 61,074 +0.25(+3.87%)
Feb 24, 2022 6.111 6.540 5.814 6.521 149,031 +0.23(+3.70%)
Feb 23, 2022 6.528 6.736 6.262 6.289 52,902 -0.23(-3.51%)
Feb 22, 2022 6.786 6.786 6.427 6.518 119,308 -0.29(-4.32%)
Feb 18, 2022 6.812 0 -0.06(-0.93%)
Feb 17, 2022 6.976 6.994 6.862 6.875 15,314 -0.26(-3.65%)
Feb 16, 2022 7.096 7.153 7.039 7.136 58,008 +0.11(+1.62%)
Feb 15, 2022 7.003 7.082 6.938 7.022 16,545 +0.22(+3.28%)
Feb 14, 2022 6.951 6.979 6.755 6.799 24,659 -0.17(-2.45%)
Feb 11, 2022 7.134 7.159 6.881 6.970 78,466 +0.00(+0.01%)
Feb 10, 2022 7.070 7.273 6.932 6.969 61,393 -0.22(-3.06%)
Feb 09, 2022 7.208 7.252 7.152 7.189 61,463 +0.09(+1.32%)
Feb 08, 2022 6.989 7.239 6.989 7.095 171,019 +0.14(+1.98%)
Feb 07, 2022 7.001 7.007 6.907 6.957 52,637 +0.07(+1.00%)
Feb 04, 2022 7.020 7.020 6.675 6.888 176,480 -0.04(-0.63%)
Feb 03, 2022 7.126 6.926 6.932 85,591 -0.25(-3.49%)
Feb 02, 2022 7.321 7.321 7.083 7.183 100,984 -0.11(-1.46%)
Feb 01, 2022 7.283 7.302 7.089 7.289 26,103 +0.04(+0.61%)
Jan 31, 2022 6.957 7.246 7.246 56,911 +0.30(+4.33%)
Jan 28, 2022 6.832 6.957 6.569 6.945 49,215 +0.11(+1.65%)
Jan 27, 2022 7.365 7.822 6.769 6.832 207,086 -0.09(-1.35%)
Jan 26, 2022 7.202 7.327 6.925 6.925 30,648 -0.14(-2.05%)
Jan 25, 2022 6.982 7.160 6.681 7.070 64,597 -0.01(-0.09%)
Jan 24, 2022 6.920 7.126 6.412 7.076 322,690 +0.09(+1.25%)
Jan 21, 2022 7.177 7.220 6.970 6.989 147,977 -0.24(-3.38%)
Jan 20, 2022 7.503 7.584 7.227 7.233 185,585 -0.27(-3.59%)
Jan 19, 2022 7.810 7.810 7.502 7.502 25,559 -0.23(-2.92%)
Jan 18, 2022 7.841 7.903 7.697 7.728 52,583 -0.14(-1.83%)
Jan 14, 2022 7.872 0 +0.02(+0.19%)
Jan 13, 2022 7.816 8.004 7.816 7.857 128,768 +0.02(+0.28%)
Jan 12, 2022 7.828 7.960 7.819 7.835 51,051 -0.05(-0.64%)
Jan 11, 2022 7.797 7.897 7.734 7.885 56,264 +0.07(+0.90%)
Jan 10, 2022 7.858 7.864 7.747 7.815 196,983 -0.05(-0.63%)
Jan 07, 2022 7.938 7.938 7.802 7.864 53,326 +0.08(+1.03%)
Jan 06, 2022 7.716 7.839 7.698 7.784 61,424 +0.12(+1.61%)
Jan 05, 2022 7.821 7.932 7.655 7.661 60,255 -0.16(-2.05%)
Jan 04, 2022 7.821 7.932 7.809 7.821 92,032 +0.13(+1.68%)
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.