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 (%)
Oct 29, 2021 7.485 7.485 7.371 7.393 44,638 -0.10(-1.28%)
Oct 28, 2021 7.793 7.793 7.401 7.489 26,919 +0.08(+1.09%)
Oct 27, 2021 7.552 7.552 7.408 7.408 49,784 -0.15(-2.02%)
Oct 26, 2021 7.763 7.558 7.561 21,865 -0.15(-1.92%)
Oct 25, 2021 7.685 7.793 7.552 7.709 20,323 +0.03(+0.42%)
Oct 22, 2021 7.715 7.775 7.667 7.677 28,945 -0.04(-0.50%)
Oct 21, 2021 7.818 7.818 7.667 7.715 37,613 -0.02(-0.21%)
Oct 20, 2021 7.624 7.763 7.582 7.732 49,501 +0.12(+1.61%)
Oct 19, 2021 7.703 7.703 7.588 7.609 18,805 +0.00(+0.04%)
Oct 18, 2021 7.594 7.660 7.576 7.606 70,700 +0.01(+0.08%)
Oct 15, 2021 7.691 7.763 7.600 7.600 61,522 -0.02(-0.31%)
Oct 14, 2021 7.552 7.654 7.534 7.624 31,530 +0.08(+1.03%)
Oct 13, 2021 7.509 7.552 7.383 7.546 21,163 +0.10(+1.30%)
Oct 12, 2021 7.395 7.497 7.395 7.449 38,851 +0.03(+0.45%)
Oct 11, 2021 7.424 7.524 7.405 7.416 35,387 +0.05(+0.70%)
Oct 08, 2021 7.323 7.441 7.323 7.364 52,054 +0.03(+0.44%)
Oct 07, 2021 7.305 7.435 7.257 7.332 44,306 +0.05(+0.71%)
Oct 06, 2021 7.222 7.280 7.076 7.280 21,893 -0.01(-0.08%)
Oct 05, 2021 7.174 7.328 7.174 7.286 120,485 +0.04(+0.57%)
Oct 04, 2021 7.245 7.269 7.133 7.245 7,060 +0.00(+0.05%)
Oct 01, 2021 7.079 7.305 7.038 7.242 13,987 +0.20(+2.88%)
Sep 30, 2021 7.156 7.156 7.039 7.039 19,121 -0.13(-1.78%)
Sep 29, 2021 7.097 7.204 7.097 7.167 23,137 +0.08(+1.17%)
Sep 28, 2021 7.275 7.275 7.084 7.084 13,839 -0.18(-2.45%)
Sep 27, 2021 7.245 7.382 7.245 7.262 29,280 +0.14(+2.03%)
Sep 24, 2021 7.121 7.194 7.117 7.117 16,198 -0.03(-0.36%)
Sep 23, 2021 7.085 7.216 7.085 7.143 21,529 +0.09(+1.24%)
Sep 22, 2021 6.877 7.155 6.877 7.055 31,162 +0.17(+2.50%)
Sep 21, 2021 6.984 6.984 6.847 6.883 14,718 +0.04(+0.57%)
Sep 20, 2021 6.931 6.931 6.711 6.844 113,926 -0.21(-2.92%)
Sep 17, 2021 7.109 7.115 7.043 7.049 8,134 -0.04(-0.58%)
Sep 16, 2021 7.127 7.133 7.067 7.090 11,056 -0.03(-0.47%)
Sep 15, 2021 6.907 7.127 6.903 7.124 17,552 +0.12(+1.73%)
Sep 14, 2021 7.186 7.186 6.954 7.003 27,729 -0.08(-1.16%)
Sep 13, 2021 7.026 7.097 7.014 7.085 11,172 +0.14(+1.97%)
Sep 10, 2021 7.216 7.216 6.948 6.948 26,671 -0.17(-2.33%)
Sep 09, 2021 7.126 7.238 7.114 7.114 23,062 -0.04(-0.56%)
Sep 08, 2021 7.238 7.238 7.127 7.154 16,849 -0.01(-0.10%)
Sep 07, 2021 7.232 7.326 7.161 7.161 13,984 -0.13(-1.78%)
Sep 03, 2021 7.261 7.291 7.231 7.291 16,819 -0.04(-0.54%)
Sep 02, 2021 7.303 7.331 7.200 7.331 19,929 +0.07(+1.03%)
Sep 01, 2021 7.197 7.303 7.197 7.256 12,572 +0.07(+0.99%)
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%)
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.