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 )

6.140 -0.120 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 3.010 3.010 2.760 2.860 94,943 -0.06(-2.05%)
Mar 30, 2020 3.400 3.400 2.790 2.920 181,557 -0.34(-10.43%)
Mar 27, 2020 3.890 4.720 3.250 3.260 333,800 -0.32(-8.94%)
Mar 26, 2020 3.290 4.160 3.250 3.580 173,653 +0.59(+19.73%)
Mar 25, 2020 2.750 3.500 2.650 2.990 205,916 +0.34(+12.83%)
Mar 24, 2020 2.420 2.740 2.420 2.650 89,396 +0.28(+11.81%)
Mar 23, 2020 2.960 3.015 2.200 2.370 300,710 -0.57(-19.39%)
Mar 20, 2020 3.250 4.010 2.873 2.940 155,600 -0.15(-4.85%)
Mar 19, 2020 2.000 3.120 1.800 3.090 246,559 +1.19(+62.63%)
Mar 18, 2020 3.540 3.540 1.190 1.900 380,059 -2.03(-51.65%)
Mar 17, 2020 4.500 4.750 3.420 3.930 236,680 -1.06(-21.24%)
Mar 16, 2020 6.190 6.190 4.060 4.990 515,650 -1.89(-27.47%)
Mar 13, 2020 5.860 6.880 5.050 6.880 205,400 +1.48(+27.41%)
Mar 12, 2020 7.890 7.916 5.390 5.400 222,490 -3.37(-38.43%)
Mar 11, 2020 10.00 10.10 8.770 8.770 124,795 -1.87(-17.58%)
Mar 10, 2020 10.90 12.35 9.920 10.64 71,958 +0.34(+3.30%)
Mar 09, 2020 11.93 11.95 10.24 10.30 130,192 -2.58(-20.03%)
Mar 06, 2020 12.93 14.19 12.36 12.88 86,300 -0.39(-2.93%)
Mar 05, 2020 13.99 13.99 13.08 13.27 132,337 -1.03(-7.21%)
Mar 04, 2020 14.20 14.30 13.84 14.30 56,408 +0.39(+2.80%)
Mar 03, 2020 14.33 14.73 13.54 13.91 65,483 -0.33(-2.32%)
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.