Skip to main content

Etracs 2X Small Cap HI Div ETN (NY: SMHB )

6.390 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.