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 )

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2021 7.132 7.132 7.015 7.015 19,186 -0.13(-1.78%)
Sep 29, 2021 7.073 7.180 7.073 7.143 23,215 +0.08(+1.17%)
Sep 28, 2021 7.251 7.251 7.060 7.060 13,886 -0.18(-2.45%)
Sep 27, 2021 7.221 7.357 7.221 7.238 29,378 +0.14(+2.03%)
Sep 24, 2021 7.097 7.169 7.093 7.093 16,253 -0.03(-0.36%)
Sep 23, 2021 7.061 7.191 7.061 7.119 21,602 +0.09(+1.24%)
Sep 22, 2021 6.854 7.131 6.854 7.032 31,267 +0.17(+2.50%)
Sep 21, 2021 6.961 6.961 6.824 6.860 14,768 +0.04(+0.57%)
Sep 20, 2021 6.907 6.907 6.688 6.821 114,310 -0.20(-2.92%)
Sep 17, 2021 7.085 7.091 7.020 7.026 8,162 -0.04(-0.58%)
Sep 16, 2021 7.103 7.109 7.043 7.067 11,093 -0.03(-0.47%)
Sep 15, 2021 6.884 7.103 6.880 7.100 17,611 +0.12(+1.73%)
Sep 14, 2021 7.162 7.162 6.931 6.979 27,822 -0.08(-1.16%)
Sep 13, 2021 7.002 7.073 6.990 7.061 11,209 +0.14(+1.97%)
Sep 10, 2021 7.191 7.191 6.925 6.925 26,761 -0.17(-2.33%)
Sep 09, 2021 7.102 7.213 7.090 7.090 23,140 -0.04(-0.56%)
Sep 08, 2021 7.213 7.213 7.103 7.130 16,906 -0.01(-0.10%)
Sep 07, 2021 7.208 7.301 7.137 7.137 14,032 -0.13(-1.78%)
Sep 03, 2021 7.237 7.267 7.207 7.267 16,875 -0.04(-0.54%)
Sep 02, 2021 7.278 7.306 7.176 7.306 19,997 +0.07(+1.03%)
Sep 01, 2021 7.172 7.278 7.172 7.232 12,614 +0.07(+0.99%)
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%)
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.