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

11.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.97 22.97 21.96 22.11 12,559 +0.01(+0.05%)
Feb 27, 2019 22.28 22.30 21.99 22.10 20,691 -0.38(-1.68%)
Feb 26, 2019 22.99 23.00 22.27 22.48 22,338 -0.13(-0.59%)
Feb 25, 2019 22.88 23.06 22.58 22.61 111,137 -0.26(-1.16%)
Feb 22, 2019 22.55 23.00 22.55 22.88 40,500 +0.47(+2.10%)
Feb 21, 2019 22.43 22.44 22.25 22.40 52,483 -0.03(-0.11%)
Feb 20, 2019 22.35 22.55 22.28 22.43 52,761 -0.05(-0.20%)
Feb 19, 2019 22.23 22.59 22.19 22.48 57,942 +0.17(+0.74%)
Feb 15, 2019 22.10 22.49 22.10 22.31 16,100 +0.24(+1.08%)
Feb 14, 2019 22.03 22.27 21.80 22.07 51,646 -0.14(-0.65%)
Feb 13, 2019 22.09 22.49 22.04 22.21 76,789 +0.12(+0.57%)
Feb 12, 2019 22.49 22.50 22.05 22.09 65,829 -0.15(-0.68%)
Feb 11, 2019 21.95 22.26 21.95 22.24 39,938 +0.12(+0.54%)
Feb 08, 2019 22.20 22.22 21.80 22.12 74,500 -0.08(-0.36%)
Feb 07, 2019 22.12 22.21 21.83 22.20 144,144 +0.04(+0.18%)
Feb 06, 2019 22.46 22.46 22.16 22.16 52,818 -0.17(-0.76%)
Feb 05, 2019 22.49 22.49 21.96 22.33 40,093 +0.28(+1.25%)
Feb 04, 2019 21.90 22.22 21.70 22.05 85,887 +0.20(+0.94%)
Feb 01, 2019 22.13 22.24 21.68 21.85 128,600 -0.22(-0.99%)
Jan 31, 2019 22.03 22.11 21.78 22.07 76,445 +0.16(+0.72%)
Jan 30, 2019 21.95 22.04 21.65 21.91 53,080 -0.06(-0.27%)
Jan 29, 2019 22.54 22.54 21.82 21.97 98,912 -0.43(-1.92%)
Jan 28, 2019 22.23 22.50 22.09 22.40 55,833 +0.15(+0.67%)
Jan 25, 2019 21.98 22.41 21.96 22.25 54,800 +0.38(+1.75%)
Jan 24, 2019 21.70 21.94 21.50 21.87 35,588 +0.26(+1.19%)
Jan 23, 2019 21.70 21.80 21.40 21.61 54,871 +0.13(+0.61%)
Jan 22, 2019 22.08 22.08 21.36 21.48 52,483 -0.61(-2.76%)
Jan 18, 2019 22.10 22.35 21.98 22.09 65,800 +0.18(+0.82%)
Jan 17, 2019 21.92 22.05 21.75 21.91 33,252 -0.01(-0.05%)
Jan 16, 2019 21.78 22.07 21.73 21.92 65,716 +0.35(+1.62%)
Jan 15, 2019 21.52 21.80 21.31 21.57 48,803 +0.17(+0.79%)
Jan 14, 2019 21.40 21.70 21.33 21.40 52,860 -0.11(-0.51%)
Jan 11, 2019 21.54 21.60 21.20 21.51 83,800 -0.61(-2.75%)
Jan 10, 2019 21.92 22.19 21.72 22.12 122,217 +0.10(+0.44%)
Jan 09, 2019 22.06 22.07 21.55 22.02 202,730 +0.40(+1.86%)
Jan 08, 2019 21.90 21.90 21.13 21.62 298,925 +0.52(+2.46%)
Jan 07, 2019 21.50 21.50 20.40 21.10 379,507 +0.59(+2.88%)
Jan 04, 2019 20.78 22.90 19.65 20.51 419,600 +1.34(+7.00%)
Jan 03, 2019 19.40 21.40 18.90 19.17 333,244 -0.24(-1.24%)
Jan 02, 2019 18.58 20.40 18.42 19.41 12,155 +0.82(+4.41%)
Dec 31, 2018 19.30 19.30 18.00 18.59 44,200 -0.29(-1.54%)
Dec 28, 2018 19.00 19.36 18.65 18.88 53,700 +0.38(+2.06%)
Dec 27, 2018 18.83 19.00 17.54 18.50 120,265 -0.31(-1.65%)
Dec 26, 2018 16.89 18.83 16.89 18.81 92,519 +1.83(+10.78%)
Dec 24, 2018 17.55 17.55 14.12 16.98 25,200 -0.68(-3.83%)
Dec 21, 2018 16.47 18.75 14.50 17.66 26,100 -0.53(-2.91%)
Dec 20, 2018 19.40 19.40 18.03 18.18 48,588 -1.17(-6.06%)
Dec 19, 2018 20.11 20.41 19.30 19.36 28,579 -0.91(-4.48%)
Dec 18, 2018 20.67 20.85 20.19 20.26 12,543 +0.03(+0.15%)
Dec 17, 2018 22.18 22.18 20.13 20.23 53,757 -2.17(-9.67%)
Dec 14, 2018 22.70 22.76 22.00 22.40 74,300 -0.27(-1.19%)
Dec 13, 2018 22.76 22.97 22.55 22.67 110,025 -0.17(-0.74%)
Dec 12, 2018 23.26 23.29 22.84 22.84 2,319 +0.05(+0.22%)
Dec 11, 2018 23.20 23.30 22.79 22.79 1,710 -0.03(-0.14%)
Dec 10, 2018 24.33 24.33 22.82 22.82 2,072 -0.35(-1.51%)
Dec 07, 2018 23.19 23.19 23.17 23.17 7,500 -1.19(-4.89%)
Dec 06, 2018 24.36 24.36 24.36 0 +0.00(+0.00%)
Dec 04, 2018 24.36 24.36 24.36 24.36 100 +1.20(+5.18%)
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.