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 (%)
May 31, 2024 5.669 5.707 5.574 5.707 50,059 +0.22(+4.00%)
May 30, 2024 5.488 5.488 5.373 5.488 16,982 +0.02(+0.35%)
May 29, 2024 5.688 5.688 5.431 5.469 45,138 -0.17(-3.05%)
May 28, 2024 5.765 5.817 5.574 5.641 39,636 -0.09(-1.50%)
May 24, 2024 5.774 5.774 5.648 5.727 25,989 +0.06(+1.01%)
May 23, 2024 5.870 5.870 5.583 5.669 62,837 -0.20(-3.41%)
May 22, 2024 5.927 5.937 5.822 5.870 31,860 -0.06(-0.97%)
May 21, 2024 6.013 6.032 5.927 5.927 33,003 -0.22(-3.57%)
May 20, 2024 6.175 6.175 5.984 6.147 10,503 +0.08(+1.24%)
May 17, 2024 6.108 6.108 5.975 6.072 38,422 -0.15(-2.43%)
May 16, 2024 6.166 6.223 6.032 6.223 140,553 +0.06(+0.93%)
May 15, 2024 6.395 6.395 6.166 6.166 19,996 -0.13(-2.12%)
May 14, 2024 6.118 6.428 6.118 6.299 53,928 +0.18(+2.96%)
May 13, 2024 5.956 6.252 5.956 6.118 38,600 +0.16(+2.66%)
May 10, 2024 5.898 5.994 5.870 5.959 18,625 +0.02(+0.26%)
May 09, 2024 5.850 5.944 5.738 5.944 87,843 +0.15(+2.60%)
May 08, 2024 5.841 5.841 5.662 5.794 73,381 +0.17(+3.01%)
May 07, 2024 5.747 5.886 5.624 5.624 20,174 -0.08(-1.48%)
May 06, 2024 5.869 5.869 5.709 5.709 84,327 -0.07(-1.14%)
May 03, 2024 6.038 6.114 5.775 5.775 43,664 -0.12(-1.99%)
May 02, 2024 5.803 5.944 5.784 5.892 3,841 +0.15(+2.64%)
May 01, 2024 5.737 5.822 5.634 5.741 22,505 +0.00(+0.06%)
Apr 30, 2024 5.935 5.937 5.737 5.737 22,992 -0.30(-4.98%)
Apr 29, 2024 5.888 6.038 5.878 6.038 17,046 +0.18(+3.06%)
Apr 26, 2024 5.860 5.982 5.859 5.859 108,125 +0.07(+1.12%)
Apr 25, 2024 5.747 5.794 5.559 5.794 50,793 -0.01(-0.19%)
Apr 24, 2024 5.756 5.831 5.709 5.805 19,439 +0.04(+0.68%)
Apr 23, 2024 5.634 5.784 5.502 5.766 63,487 +0.22(+3.97%)
Apr 22, 2024 5.286 5.606 5.286 5.546 46,523 +0.18(+3.44%)
Apr 19, 2024 5.286 5.427 5.276 5.361 24,275 -0.03(-0.52%)
Apr 18, 2024 5.323 5.389 5.201 5.389 24,106 +0.16(+3.13%)
Apr 17, 2024 5.333 5.347 5.182 5.226 30,231 +0.02(+0.29%)
Apr 16, 2024 5.361 5.361 5.088 5.211 42,929 -0.17(-3.15%)
Apr 15, 2024 5.559 5.643 5.229 5.380 19,405 +0.05(+0.88%)
Apr 12, 2024 5.587 5.587 5.276 5.333 33,683 -0.20(-3.57%)
Apr 11, 2024 5.502 5.549 5.361 5.530 44,961 +0.14(+2.53%)
Apr 10, 2024 5.759 5.759 5.353 5.394 158,927 -0.47(-8.09%)
Apr 09, 2024 6.024 6.024 5.823 5.869 30,752 -0.16(-2.58%)
Apr 08, 2024 5.850 6.024 5.759 6.024 17,578 +0.28(+4.93%)
Apr 05, 2024 5.814 5.814 5.659 5.741 23,006 -0.04(-0.63%)
Apr 04, 2024 6.005 6.005 5.704 5.777 56,952 -0.06(-0.96%)
Apr 03, 2024 5.923 5.962 5.759 5.833 23,707 -0.07(-1.22%)
Apr 02, 2024 6.079 6.079 5.786 5.905 43,153 -0.22(-3.58%)
Apr 01, 2024 6.170 6.170 6.033 6.124 45,066 +0.09(+1.51%)
Mar 28, 2024 6.079 6.234 6.033 6.033 70,794 +0.01(+0.15%)
Mar 27, 2024 5.659 6.079 5.659 6.024 111,549 +0.40(+7.08%)
Mar 26, 2024 5.762 5.762 5.622 5.625 35,921 -0.07(-1.23%)
Mar 25, 2024 5.768 5.841 5.695 5.695 4,918 -0.10(-1.73%)
Mar 22, 2024 5.951 5.978 5.695 5.796 13,465 -0.15(-2.60%)
Mar 21, 2024 5.841 6.015 5.832 5.950 43,457 +0.12(+2.03%)
Mar 20, 2024 5.522 5.832 5.522 5.832 19,515 +0.25(+4.41%)
Mar 19, 2024 5.586 5.604 5.476 5.586 34,921 +0.07(+1.32%)
Mar 18, 2024 5.659 5.659 5.513 5.513 10,077 -0.11(-1.95%)
Mar 15, 2024 5.567 5.631 5.516 5.622 76,363 +0.16(+2.84%)
Mar 14, 2024 5.650 5.650 5.403 5.467 25,881 -0.26(-4.62%)
Mar 13, 2024 5.531 5.809 5.531 5.732 48,415 +0.16(+2.78%)
Mar 12, 2024 5.713 5.732 5.577 5.577 32,552 -0.14(-2.40%)
Mar 11, 2024 5.704 5.796 5.704 5.713 7,321 +0.00(+0.08%)
Mar 08, 2024 5.827 5.954 5.700 5.709 54,093 +0.05(+0.80%)
Mar 07, 2024 5.745 5.845 5.664 5.664 49,736 -0.05(-0.95%)
Mar 06, 2024 5.618 5.799 5.618 5.718 47,017 +0.00(+0.00%)
Mar 05, 2024 5.519 5.731 5.519 5.718 67,404 +0.20(+3.61%)
Mar 04, 2024 5.528 5.654 5.473 5.519 56,294 -0.03(-0.49%)
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.