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 (%)
May 29, 2020 4.610 4.610 4.320 4.480 84,500 -0.13(-2.82%)
May 28, 2020 5.090 5.090 4.580 4.610 133,412 -0.20(-4.16%)
May 27, 2020 4.710 4.930 4.520 4.810 209,072 +0.32(+7.13%)
May 26, 2020 4.300 4.650 4.300 4.490 102,616 +0.31(+7.42%)
May 22, 2020 4.130 4.180 3.929 4.180 44,400 +0.00(+0.00%)
May 21, 2020 4.150 4.260 3.960 4.180 80,168 +0.09(+2.20%)
May 20, 2020 3.980 4.200 3.985 4.090 88,873 +0.23(+5.96%)
May 19, 2020 3.890 4.070 3.730 3.860 106,117 -0.12(-3.02%)
May 18, 2020 3.370 3.980 3.370 3.980 308,514 +0.78(+24.37%)
May 15, 2020 3.180 3.250 3.020 3.200 25,500 +0.01(+0.31%)
May 14, 2020 3.020 3.210 2.603 3.190 108,862 +0.19(+6.33%)
May 13, 2020 3.600 3.600 2.820 3.000 223,988 -0.43(-12.54%)
May 12, 2020 3.750 3.960 3.420 3.430 117,433 -0.20(-5.51%)
May 11, 2020 3.970 4.000 3.550 3.630 107,829 -0.21(-5.47%)
May 08, 2020 3.570 4.050 3.570 3.840 175,700 +0.28(+7.87%)
May 07, 2020 3.380 3.670 3.300 3.560 155,507 +0.30(+9.20%)
May 06, 2020 3.780 3.780 3.260 3.260 301,186 -0.29(-8.17%)
May 05, 2020 3.620 4.072 3.520 3.550 201,984 -0.01(-0.28%)
May 04, 2020 3.620 3.650 3.170 3.560 126,414 -0.06(-1.60%)
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.