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 (%)
Jul 31, 2019 7.050 7.091 6.863 6.967 58,207 -0.07(-1.06%)
Jul 30, 2019 6.834 7.041 6.809 7.041 82,936 +0.18(+2.66%)
Jul 29, 2019 6.764 6.936 6.764 6.859 228,305 -0.04(-0.60%)
Jul 26, 2019 6.884 6.905 6.805 6.900 71,860 +0.06(+0.95%)
Jul 25, 2019 6.913 7.029 6.809 6.836 49,950 -0.12(-1.70%)
Jul 24, 2019 6.888 7.017 6.888 6.954 72,345 +0.06(+0.84%)
Jul 23, 2019 6.726 6.930 6.726 6.896 59,142 +0.17(+2.59%)
Jul 22, 2019 6.884 6.884 6.706 6.722 270,626 -0.10(-1.52%)
Jul 19, 2019 6.884 6.966 6.826 6.826 116,954 -0.05(-0.78%)
Jul 18, 2019 7.025 7.025 6.826 6.880 137,951 -0.10(-1.43%)
Jul 17, 2019 7.149 7.149 6.938 6.979 134,319 -0.12(-1.69%)
Jul 16, 2019 7.050 7.174 7.041 7.099 94,955 +0.04(+0.53%)
Jul 15, 2019 7.129 7.153 7.021 7.062 106,030 -0.09(-1.28%)
Jul 12, 2019 7.099 7.153 7.046 7.153 200,390 +0.09(+1.29%)
Jul 11, 2019 7.265 7.265 7.033 7.063 176,866 -0.13(-1.85%)
Jul 10, 2019 7.265 7.265 7.176 7.196 121,750 +0.02(+0.34%)
Jul 09, 2019 7.212 7.212 7.103 7.172 47,559 -0.01(-0.11%)
Jul 08, 2019 7.046 7.232 7.035 7.180 129,747 +0.02(+0.23%)
Jul 05, 2019 7.018 7.184 6.958 7.164 109,148 +0.14(+1.97%)
Jul 03, 2019 6.954 7.060 6.951 7.025 36,630 +0.09(+1.27%)
Jul 02, 2019 6.885 7.014 6.885 6.937 84,289 +0.01(+0.11%)
Jul 01, 2019 7.014 7.184 6.877 6.929 101,901 -0.05(-0.69%)
Jun 28, 2019 6.901 7.079 6.901 6.978 88,852 +0.11(+1.65%)
Jun 27, 2019 6.683 6.869 6.683 6.865 69,290 +0.18(+2.72%)
Jun 26, 2019 6.828 6.866 6.671 6.683 120,010 -0.09(-1.37%)
Jun 25, 2019 6.925 6.925 6.768 6.776 116,835 -0.10(-1.41%)
Jun 24, 2019 6.990 6.990 6.869 6.873 112,095 -0.11(-1.56%)
Jun 21, 2019 7.115 7.115 6.982 6.982 107,663 -0.13(-1.87%)
Jun 20, 2019 7.269 7.269 7.111 7.115 104,700 -0.04(-0.62%)
Jun 19, 2019 7.087 7.168 7.061 7.160 42,283 +0.05(+0.74%)
Jun 18, 2019 7.232 7.244 7.083 7.107 82,685 +0.05(+0.69%)
Jun 17, 2019 7.010 7.075 7.006 7.059 34,343 +0.02(+0.34%)
Jun 14, 2019 7.139 7.139 7.002 7.034 41,332 -0.07(-1.02%)
Jun 13, 2019 7.087 7.107 6.992 7.107 19,666 +0.11(+1.62%)
Jun 12, 2019 7.071 7.071 6.982 6.994 39,271 -0.04(-0.63%)
Jun 11, 2019 7.014 7.127 7.014 7.038 25,747 +0.10(+1.44%)
Jun 10, 2019 6.951 7.022 6.939 6.939 58,181 -0.00(-0.02%)
Jun 07, 2019 6.843 6.982 6.843 6.940 69,474 +0.11(+1.60%)
Jun 06, 2019 6.875 6.907 6.688 6.831 197,347 -0.04(-0.64%)
Jun 05, 2019 7.155 7.155 6.799 6.875 209,770 -0.26(-3.59%)
Jun 04, 2019 7.003 7.131 6.983 7.131 91,036 +0.20(+2.95%)
Jun 03, 2019 6.811 6.939 6.806 6.927 173,901 +0.13(+1.96%)
May 31, 2019 6.871 6.939 6.681 6.794 233,414 -0.16(-2.36%)
May 30, 2019 7.091 7.147 6.931 6.958 147,470 -0.15(-2.09%)
May 29, 2019 7.311 7.311 7.003 7.107 212,874 -0.20(-2.74%)
May 28, 2019 7.447 7.463 7.307 7.307 71,583 -0.15(-2.04%)
May 24, 2019 7.363 7.459 7.347 7.459 56,979 +0.16(+2.25%)
May 23, 2019 7.419 7.447 7.231 7.295 193,374 -0.15(-1.99%)
May 22, 2019 7.603 7.635 7.413 7.443 151,556 -0.19(-2.46%)
May 21, 2019 7.551 7.631 7.504 7.631 52,013 +0.14(+1.87%)
May 20, 2019 7.671 7.683 7.463 7.491 162,557 -0.19(-2.45%)
May 17, 2019 7.723 7.802 7.671 7.679 67,475 -0.09(-1.18%)
May 16, 2019 7.811 7.899 7.771 7.771 53,392 -0.03(-0.36%)
May 15, 2019 7.763 7.827 7.663 7.799 27,347 -0.00(-0.05%)
May 14, 2019 7.575 7.803 7.575 7.803 97,546 +0.23(+3.01%)
May 13, 2019 7.843 7.843 7.563 7.575 234,908 -0.34(-4.35%)
May 10, 2019 7.903 7.919 7.667 7.919 88,467 +0.12(+1.51%)
May 09, 2019 7.769 7.801 7.593 7.801 198,349 -0.02(-0.25%)
May 08, 2019 7.797 7.980 7.797 7.821 203,863 -0.05(-0.61%)
May 07, 2019 8.028 8.043 7.758 7.869 219,243 -0.18(-2.22%)
May 06, 2019 7.877 8.094 7.877 8.047 129,666 -0.04(-0.49%)
May 03, 2019 7.940 8.107 7.897 8.087 81,861 +0.25(+3.14%)
May 02, 2019 7.821 7.865 7.722 7.841 116,573 +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.