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 UNCHANGED
Streaming Delayed 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 7.156 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.