Skip to main content

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

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.078 7.213 7.078 7.161 13,093 +0.07(+0.93%)
Aug 30, 2021 7.202 7.202 7.095 7.095 21,954 -0.07(-1.00%)
Aug 27, 2021 6.996 7.225 6.996 7.167 67,254 +0.19(+2.78%)
Aug 26, 2021 7.073 7.102 6.949 6.973 16,332 -0.12(-1.74%)
Aug 25, 2021 7.067 7.184 7.055 7.096 36,131 +0.03(+0.42%)
Aug 24, 2021 6.973 7.067 6.967 7.067 10,275 +0.15(+2.12%)
Aug 23, 2021 6.814 7.037 6.814 6.920 28,474 +0.13(+1.88%)
Aug 20, 2021 6.603 6.820 6.556 6.792 77,294 +0.19(+2.87%)
Aug 19, 2021 6.691 6.750 6.497 6.603 38,176 -0.18(-2.60%)
Aug 18, 2021 6.908 6.955 6.521 6.779 47,492 -0.15(-2.23%)
Aug 17, 2021 6.914 6.934 6.820 6.934 12,892 -0.06(-0.81%)
Aug 16, 2021 7.049 7.052 6.914 6.990 52,182 -0.14(-1.98%)
Aug 13, 2021 7.090 7.183 7.067 7.131 24,866 +0.06(+0.91%)
Aug 12, 2021 7.149 7.180 6.967 7.067 12,817 -0.05(-0.74%)
Aug 11, 2021 7.125 7.125 6.967 7.120 9,966 +0.11(+1.62%)
Aug 10, 2021 6.919 7.041 6.901 7.006 31,589 +0.08(+1.18%)
Aug 09, 2021 6.989 7.012 6.925 6.925 43,895 -0.10(-1.43%)
Aug 06, 2021 6.983 7.076 6.983 7.025 28,385 +0.08(+1.20%)
Aug 05, 2021 6.733 6.960 6.698 6.942 30,930 +0.15(+2.14%)
Aug 04, 2021 6.872 6.913 6.756 6.797 44,127 -0.17(-2.42%)
Aug 03, 2021 6.971 6.983 6.808 6.966 17,032 -0.02(-0.25%)
Aug 02, 2021 7.193 7.245 6.948 6.983 39,249 -0.05(-0.74%)
Jul 30, 2021 7.181 7.257 6.983 7.035 65,645 -0.14(-1.95%)
Jul 29, 2021 7.164 7.245 7.105 7.175 36,593 +0.15(+2.07%)
Jul 28, 2021 7.024 7.092 6.890 7.030 25,073 +0.07(+1.00%)
Jul 27, 2021 6.977 6.989 6.887 6.960 20,772 -0.11(-1.57%)
Jul 26, 2021 6.919 7.099 6.849 7.070 39,249 +0.15(+2.10%)
Jul 23, 2021 7.065 7.078 6.857 6.925 69,862 +0.01(+0.17%)
Jul 22, 2021 7.099 7.099 6.884 6.913 30,633 -0.18(-2.59%)
Jul 21, 2021 7.012 7.208 6.989 7.097 45,159 +0.20(+2.92%)
Jul 20, 2021 6.406 6.960 6.406 6.896 102,647 +0.32(+4.87%)
Jul 19, 2021 6.767 6.808 6.342 6.575 198,404 -0.36(-5.21%)
Jul 16, 2021 7.059 7.143 6.884 6.936 22,702 -0.10(-1.49%)
Jul 15, 2021 6.966 7.111 6.919 7.041 100,970 +0.01(+0.08%)
Jul 14, 2021 7.099 7.152 6.959 7.035 31,426 -0.06(-0.82%)
Jul 13, 2021 7.338 7.338 7.082 7.094 44,840 -0.33(-4.40%)
Jul 12, 2021 7.374 7.443 7.283 7.420 49,051 +0.05(+0.70%)
Jul 09, 2021 7.151 7.374 7.139 7.369 34,266 +0.32(+4.56%)
Jul 08, 2021 6.881 7.145 6.743 7.047 94,828 -0.09(-1.21%)
Jul 07, 2021 7.185 7.220 6.898 7.133 114,182 -0.11(-1.58%)
Jul 06, 2021 7.403 7.403 7.088 7.248 95,762 -0.14(-1.94%)
Jul 02, 2021 7.432 7.432 7.311 7.392 45,386 -0.07(-0.95%)
Jul 01, 2021 7.501 7.530 7.431 7.463 18,416 +0.08(+1.12%)
Jun 30, 2021 7.380 7.438 7.374 7.380 30,225 -0.02(-0.29%)
Jun 29, 2021 7.615 7.615 7.401 7.401 63,280 -0.12(-1.62%)
Jun 28, 2021 7.656 7.656 7.415 7.524 71,165 -0.15(-1.94%)
Jun 25, 2021 7.661 7.765 7.661 7.673 33,471 +0.00(+0.00%)
Jun 24, 2021 7.547 7.684 7.547 7.673 18,775 +0.11(+1.44%)
Jun 23, 2021 7.593 7.627 7.552 7.564 57,014 +0.06(+0.76%)
Jun 22, 2021 7.443 7.661 7.443 7.506 32,469 -0.06(-0.76%)
Jun 21, 2021 7.283 7.604 7.283 7.564 51,708 +0.23(+3.14%)
Jun 18, 2021 7.644 8.011 7.220 7.334 165,034 -0.31(-4.06%)
Jun 17, 2021 7.834 7.852 7.386 7.644 31,868 -0.17(-2.17%)
Jun 16, 2021 7.851 7.925 7.747 7.813 24,140 +0.00(+0.04%)
Jun 15, 2021 7.954 7.954 7.749 7.811 98,341 -0.19(-2.37%)
Jun 14, 2021 8.109 8.109 7.931 8.000 27,132 +0.00(+0.00%)
Jun 11, 2021 7.874 8.092 7.851 8.000 30,390 +0.08(+1.00%)
Jun 10, 2021 8.109 8.188 7.870 7.921 112,051 -0.06(-0.71%)
Jun 09, 2021 7.847 8.074 7.847 7.978 74,376 +0.17(+2.19%)
Jun 08, 2021 7.568 7.830 7.568 7.807 79,627 +0.18(+2.31%)
Jun 07, 2021 7.426 7.659 7.426 7.631 69,791 +0.26(+3.47%)
Jun 04, 2021 7.420 7.420 7.306 7.375 35,506 -0.02(-0.33%)
Jun 03, 2021 7.397 7.460 7.312 7.399 50,182 -0.10(-1.27%)
Jun 02, 2021 7.340 7.540 7.244 7.494 98,957 +0.21(+2.89%)
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.