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 (%)
Jul 31, 2023 7.010 7.190 7.000 7.080 65,826 +0.01(+0.14%)
Jul 28, 2023 6.780 7.070 6.780 7.070 65,159 +0.36(+5.37%)
Jul 27, 2023 7.000 7.100 6.710 6.710 56,114 -0.29(-4.14%)
Jul 26, 2023 6.750 7.000 6.750 7.000 64,373 +0.30(+4.48%)
Jul 25, 2023 6.750 6.800 6.670 6.700 62,038 -0.06(-0.89%)
Jul 24, 2023 6.670 6.790 6.620 6.760 28,121 +0.20(+3.11%)
Jul 21, 2023 6.750 6.750 6.500 6.556 33,583 -0.05(-0.78%)
Jul 20, 2023 6.700 6.710 6.500 6.608 109,683 -0.13(-1.96%)
Jul 19, 2023 6.460 6.770 6.460 6.740 62,641 +0.29(+4.50%)
Jul 18, 2023 6.180 6.470 6.180 6.450 60,698 +0.29(+4.71%)
Jul 17, 2023 6.140 6.180 6.010 6.160 36,614 +0.03(+0.49%)
Jul 14, 2023 6.390 6.390 6.070 6.130 56,421 -0.21(-3.31%)
Jul 13, 2023 6.310 6.340 6.150 6.340 118,103 -0.08(-1.25%)
Jul 12, 2023 6.570 6.570 6.280 6.420 71,689 +0.08(+1.26%)
Jul 11, 2023 6.100 6.340 6.070 6.340 55,004 +0.35(+5.84%)
Jul 10, 2023 5.960 6.110 5.870 5.990 47,976 +0.05(+0.78%)
Jul 07, 2023 5.770 6.100 5.770 5.944 30,077 +0.18(+3.10%)
Jul 06, 2023 5.980 5.980 5.550 5.765 51,415 -0.21(-3.43%)
Jul 05, 2023 6.110 6.110 5.880 5.970 45,442 -0.12(-1.97%)
Jul 03, 2023 5.960 6.090 5.960 6.090 57,867 +0.22(+3.75%)
Jun 30, 2023 5.930 5.980 5.850 5.870 41,959 +0.03(+0.48%)
Jun 29, 2023 5.600 5.863 5.600 5.842 40,860 +0.19(+3.29%)
Jun 28, 2023 5.650 5.700 5.600 5.656 10,702 -0.08(-1.44%)
Jun 27, 2023 5.320 5.760 5.320 5.739 30,107 +0.21(+3.77%)
Jun 26, 2023 5.190 5.540 5.190 5.530 31,702 +0.39(+7.59%)
Jun 23, 2023 5.250 5.275 5.080 5.140 35,342 -0.19(-3.50%)
Jun 22, 2023 5.470 5.470 5.306 5.326 96,794 -0.21(-3.86%)
Jun 21, 2023 5.520 5.640 5.408 5.540 48,095 -0.08(-1.42%)
Jun 20, 2023 5.650 5.660 5.430 5.620 44,034 -0.02(-0.42%)
Jun 16, 2023 5.770 5.770 5.610 5.644 51,839 -0.16(-2.70%)
Jun 15, 2023 5.650 5.800 5.580 5.800 29,331 +1.21(+26.36%)
May 08, 2023 4.690 4.729 4.540 4.590 69,484 -0.04(-0.86%)
May 05, 2023 4.320 4.635 4.320 4.630 67,725 +0.44(+10.50%)
May 04, 2023 4.460 4.480 4.018 4.190 166,021 -0.29(-6.51%)
May 03, 2023 4.590 4.737 4.482 4.482 24,475 -0.02(-0.40%)
May 02, 2023 4.910 4.910 4.380 4.500 139,260 -0.42(-8.54%)
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.