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

11.22 +0.04 (+0.40%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.84 13.87 13.15 13.62 93,900 -0.41(-2.92%)
Feb 27, 2020 15.00 15.13 13.61 14.03 149,236 -1.12(-7.39%)
Feb 26, 2020 15.77 15.95 15.15 15.15 64,924 -0.61(-3.87%)
Feb 25, 2020 17.20 17.20 15.54 15.76 146,460 -1.29(-7.57%)
Feb 24, 2020 17.50 17.50 16.95 17.05 59,350 -0.83(-4.64%)
Feb 21, 2020 18.05 18.05 17.61 17.88 23,700 -0.22(-1.22%)
Feb 20, 2020 17.98 18.10 17.77 18.10 19,974 +0.20(+1.12%)
Feb 19, 2020 17.80 18.03 17.80 17.90 32,221 +0.14(+0.79%)
Feb 18, 2020 17.70 17.76 17.55 17.76 22,670 +0.04(+0.23%)
Feb 14, 2020 17.73 17.82 17.57 17.72 18,900 -0.03(-0.17%)
Feb 13, 2020 17.69 17.84 17.66 17.75 34,964 -0.02(-0.14%)
Feb 12, 2020 17.80 17.89 17.73 17.77 30,554 +0.23(+1.28%)
Feb 11, 2020 17.66 17.68 17.54 17.55 25,031 +0.01(+0.06%)
Feb 10, 2020 17.31 17.63 17.21 17.54 47,135 +0.59(+3.48%)
Feb 07, 2020 17.62 17.62 16.95 16.95 99,200 -0.62(-3.53%)
Feb 06, 2020 17.66 17.73 17.50 17.57 58,274 +0.12(+0.69%)
Feb 05, 2020 17.17 17.53 17.07 17.45 40,475 +0.70(+4.18%)
Feb 04, 2020 16.68 16.81 16.68 16.75 23,705 +0.38(+2.32%)
Feb 03, 2020 16.47 16.71 16.37 16.37 30,309 -0.03(-0.18%)
Jan 31, 2020 16.79 16.79 16.33 16.40 59,600 -0.53(-3.13%)
Jan 30, 2020 16.85 16.93 16.70 16.93 21,857 +0.07(+0.42%)
Jan 29, 2020 16.85 17.08 16.85 16.86 17,276 +0.01(+0.06%)
Jan 28, 2020 16.79 16.94 16.75 16.85 24,662 +0.08(+0.48%)
Jan 27, 2020 17.00 17.00 16.57 16.77 63,001 -0.38(-2.22%)
Jan 24, 2020 17.63 17.63 17.04 17.15 82,400 -0.48(-2.72%)
Jan 23, 2020 17.53 17.72 17.40 17.63 42,510 -0.14(-0.79%)
Jan 22, 2020 18.00 18.16 17.77 17.77 40,789 -0.23(-1.28%)
Jan 21, 2020 18.15 18.15 17.91 18.00 110,636 -0.18(-0.99%)
Jan 17, 2020 18.31 18.45 18.18 18.18 36,000 -0.17(-0.93%)
Jan 16, 2020 17.25 18.54 17.22 18.35 171,627 +1.13(+6.56%)
Jan 15, 2020 17.00 17.37 16.94 17.22 19,973 +0.17(+1.00%)
Jan 14, 2020 16.67 17.16 16.66 17.05 63,462 +0.32(+1.91%)
Jan 13, 2020 16.34 16.79 16.31 16.73 59,129 +0.31(+1.89%)
Jan 10, 2020 16.50 16.57 16.26 16.42 46,400 -0.38(-2.26%)
Jan 09, 2020 16.95 16.98 16.71 16.80 27,728 -0.05(-0.30%)
Jan 08, 2020 16.60 16.93 16.60 16.85 68,209 +0.17(+1.02%)
Jan 07, 2020 16.50 16.83 16.50 16.68 54,644 -0.12(-0.71%)
Jan 06, 2020 16.50 16.93 16.42 16.80 250,260 +0.08(+0.48%)
Jan 03, 2020 16.80 16.80 16.58 16.72 54,200 -0.14(-0.83%)
Jan 02, 2020 17.56 17.56 16.67 16.86 84,471 -0.59(-3.38%)
Dec 31, 2019 17.26 17.48 17.23 17.45 8,800 +0.27(+1.57%)
Dec 30, 2019 17.31 17.39 17.18 17.18 68,402 -0.04(-0.23%)
Dec 27, 2019 17.45 17.45 17.19 17.22 48,000 -0.11(-0.63%)
Dec 26, 2019 17.40 17.40 17.17 17.33 38,275 +0.03(+0.15%)
Dec 24, 2019 17.29 17.46 17.28 17.30 27,900 +0.07(+0.43%)
Dec 23, 2019 17.16 17.36 17.16 17.23 23,768 -0.12(-0.69%)
Dec 20, 2019 17.46 17.56 17.35 17.35 24,100 -0.05(-0.29%)
Dec 19, 2019 16.91 17.50 16.91 17.40 38,298 +0.18(+1.05%)
Dec 18, 2019 16.91 17.24 16.91 17.22 28,286 +0.22(+1.30%)
Dec 17, 2019 16.61 17.05 16.60 17.00 29,349 +0.27(+1.61%)
Dec 16, 2019 16.60 16.97 16.60 16.73 21,711 +0.15(+0.90%)
Dec 13, 2019 17.06 17.10 16.52 16.58 28,900 -0.42(-2.47%)
Dec 12, 2019 16.46 17.16 16.46 17.00 27,261 -0.05(-0.29%)
Dec 11, 2019 17.20 17.20 17.01 17.05 28,650 -0.18(-1.04%)
Dec 10, 2019 17.42 17.42 17.13 17.23 22,229 -0.16(-0.93%)
Dec 09, 2019 17.30 17.46 17.25 17.39 20,210 +0.16(+0.94%)
Dec 06, 2019 16.37 17.28 16.37 17.23 38,000 +0.88(+5.38%)
Dec 05, 2019 16.55 16.55 16.32 16.35 7,084 -0.03(-0.18%)
Dec 04, 2019 16.49 16.64 16.38 16.38 7,774 +0.01(+0.06%)
Dec 03, 2019 16.60 16.60 16.22 16.37 20,429 -0.29(-1.74%)
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.