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 )

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Aug 31, 2021 7.102 7.238 7.102 7.185 13,049 +0.07(+0.93%)
Aug 30, 2021 7.226 7.226 7.119 7.119 21,880 -0.07(-1.00%)
Aug 27, 2021 7.020 7.250 7.020 7.191 67,028 +0.19(+2.78%)
Aug 26, 2021 7.096 7.126 6.973 6.996 16,277 -0.12(-1.74%)
Aug 25, 2021 7.091 7.208 7.079 7.120 36,010 +0.03(+0.42%)
Aug 24, 2021 6.996 7.091 6.990 7.091 10,240 +0.15(+2.12%)
Aug 23, 2021 6.837 7.061 6.837 6.943 28,379 +0.13(+1.88%)
Aug 20, 2021 6.625 6.843 6.578 6.815 77,034 +0.19(+2.87%)
Aug 19, 2021 6.714 6.773 6.519 6.625 38,047 -0.18(-2.60%)
Aug 18, 2021 6.932 6.979 6.543 6.802 47,332 -0.16(-2.23%)
Aug 17, 2021 6.937 6.957 6.843 6.957 12,849 -0.06(-0.81%)
Aug 16, 2021 7.073 7.076 6.938 7.014 52,007 -0.14(-1.98%)
Aug 13, 2021 7.114 7.207 7.091 7.155 24,782 +0.06(+0.91%)
Aug 12, 2021 7.173 7.204 6.991 7.091 12,774 -0.05(-0.74%)
Aug 11, 2021 7.149 7.149 6.990 7.144 9,933 +0.11(+1.62%)
Aug 10, 2021 6.942 7.065 6.925 7.030 31,483 +0.08(+1.18%)
Aug 09, 2021 7.012 7.036 6.948 6.948 43,748 -0.10(-1.43%)
Aug 06, 2021 7.007 7.100 7.007 7.049 28,290 +0.08(+1.20%)
Aug 05, 2021 6.755 6.983 6.720 6.966 30,826 +0.15(+2.14%)
Aug 04, 2021 6.896 6.936 6.779 6.820 43,979 -0.17(-2.42%)
Aug 03, 2021 6.995 7.007 6.831 6.989 16,975 -0.02(-0.25%)
Aug 02, 2021 7.217 7.269 6.971 7.007 39,117 -0.05(-0.74%)
Jul 30, 2021 7.205 7.281 7.007 7.059 65,424 -0.14(-1.95%)
Jul 29, 2021 7.188 7.269 7.129 7.199 36,470 +0.15(+2.07%)
Jul 28, 2021 7.047 7.116 6.913 7.053 24,989 +0.07(+1.00%)
Jul 27, 2021 7.001 7.012 6.910 6.983 20,702 -0.11(-1.57%)
Jul 26, 2021 6.942 7.123 6.872 7.094 39,117 +0.15(+2.10%)
Jul 23, 2021 7.088 7.102 6.881 6.948 69,627 +0.01(+0.17%)
Jul 22, 2021 7.123 7.123 6.907 6.936 30,530 -0.18(-2.59%)
Jul 21, 2021 7.036 7.232 7.012 7.121 45,007 +0.20(+2.92%)
Jul 20, 2021 6.428 6.983 6.428 6.919 102,302 +0.32(+4.87%)
Jul 19, 2021 6.790 6.831 6.364 6.597 197,737 -0.36(-5.21%)
Jul 16, 2021 7.082 7.167 6.907 6.960 22,626 -0.11(-1.49%)
Jul 15, 2021 6.989 7.135 6.942 7.065 100,630 +0.01(+0.08%)
Jul 14, 2021 7.123 7.176 6.982 7.059 31,321 -0.06(-0.82%)
Jul 13, 2021 7.363 7.363 7.106 7.118 44,689 -0.33(-4.40%)
Jul 12, 2021 7.399 7.468 7.307 7.445 48,886 +0.05(+0.70%)
Jul 09, 2021 7.175 7.399 7.163 7.394 34,151 +0.32(+4.56%)
Jul 08, 2021 6.904 7.169 6.766 7.071 94,509 -0.09(-1.21%)
Jul 07, 2021 7.209 7.244 6.921 7.157 113,798 -0.12(-1.58%)
Jul 06, 2021 7.428 7.428 7.111 7.273 95,440 -0.14(-1.94%)
Jul 02, 2021 7.457 7.457 7.336 7.417 45,234 -0.07(-0.95%)
Jul 01, 2021 7.526 7.555 7.456 7.488 18,354 +0.08(+1.12%)
Jun 30, 2021 7.405 7.463 7.399 7.405 30,123 -0.02(-0.29%)
Jun 29, 2021 7.641 7.641 7.426 7.426 63,067 -0.12(-1.62%)
Jun 28, 2021 7.681 7.681 7.440 7.549 70,926 -0.15(-1.94%)
Jun 25, 2021 7.687 7.791 7.687 7.699 33,359 +0.00(+0.00%)
Jun 24, 2021 7.572 7.710 7.572 7.699 18,712 +0.11(+1.44%)
Jun 23, 2021 7.618 7.653 7.578 7.589 56,823 +0.06(+0.76%)
Jun 22, 2021 7.468 7.687 7.468 7.532 32,360 -0.06(-0.76%)
Jun 21, 2021 7.307 7.630 7.307 7.589 51,534 +0.23(+3.14%)
Jun 18, 2021 7.670 8.038 7.244 7.359 164,479 -0.31(-4.06%)
Jun 17, 2021 7.860 7.879 7.411 7.670 31,761 -0.17(-2.17%)
Jun 16, 2021 7.877 7.952 7.774 7.840 24,059 +0.00(+0.04%)
Jun 15, 2021 7.981 7.981 7.775 7.837 98,011 -0.19(-2.37%)
Jun 14, 2021 8.136 8.136 7.958 8.027 27,041 +0.00(+0.00%)
Jun 11, 2021 7.900 8.119 7.877 8.027 30,288 +0.08(+1.00%)
Jun 10, 2021 8.136 8.216 7.896 7.948 111,675 -0.06(-0.71%)
Jun 09, 2021 7.873 8.102 7.873 8.005 74,126 +0.17(+2.19%)
Jun 08, 2021 7.594 7.856 7.594 7.833 79,360 +0.18(+2.31%)
Jun 07, 2021 7.451 7.685 7.451 7.656 69,557 +0.26(+3.47%)
Jun 04, 2021 7.445 7.445 7.331 7.399 35,387 -0.02(-0.33%)
Jun 03, 2021 7.422 7.485 7.337 7.424 50,013 -0.10(-1.27%)
Jun 02, 2021 7.365 7.565 7.268 7.519 98,624 +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.