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

11.24 -0.03 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 11.05 11.33 11.05 11.24 8,776 -0.03(-0.27%)
Apr 12, 2021 11.20 11.27 11.12 11.27 14,720 -0.10(-0.88%)
Apr 09, 2021 11.47 11.49 11.35 11.37 33,500 -0.10(-0.87%)
Apr 08, 2021 11.75 11.75 11.29 11.47 39,949 -0.31(-2.63%)
Apr 07, 2021 11.66 11.78 11.45 11.78 87,587 +0.17(+1.46%)
Apr 06, 2021 11.47 11.68 11.47 11.61 16,802 +0.10(+0.87%)
Apr 05, 2021 11.95 12.06 11.40 11.51 50,586 -0.22(-1.88%)
Apr 01, 2021 11.25 11.73 11.00 11.73 15,300 +0.56(+5.01%)
Mar 31, 2021 11.25 11.25 11.08 11.17 15,862 -0.03(-0.27%)
Mar 30, 2021 11.00 11.30 10.98 11.20 18,859 +0.14(+1.27%)
Mar 29, 2021 11.40 11.46 11.00 11.06 15,538 -0.29(-2.56%)
Mar 26, 2021 11.25 11.38 11.05 11.35 37,600 +0.28(+2.53%)
Mar 25, 2021 10.47 11.12 9.930 11.07 83,893 +0.50(+4.73%)
Mar 24, 2021 10.90 11.26 10.57 10.57 88,464 -0.33(-3.03%)
Mar 23, 2021 11.24 11.24 10.64 10.90 99,504 -0.37(-3.28%)
Mar 22, 2021 11.57 11.57 11.06 11.27 44,196 -0.12(-1.05%)
Mar 19, 2021 11.27 11.63 11.05 11.39 49,500 +0.03(+0.26%)
Mar 18, 2021 11.68 11.76 11.00 11.36 74,552 -0.37(-3.15%)
Mar 17, 2021 11.77 11.77 11.45 11.73 28,531 +0.01(+0.09%)
Mar 16, 2021 12.27 12.27 11.63 11.72 74,626 -0.25(-2.09%)
Mar 15, 2021 11.63 12.05 11.63 11.97 85,485 +0.22(+1.87%)
Mar 12, 2021 11.74 11.83 11.50 11.75 137,300 +0.01(+0.09%)
Mar 11, 2021 11.61 11.74 11.44 11.74 81,869 +0.09(+0.77%)
Mar 10, 2021 11.40 11.74 11.30 11.65 78,752 +0.47(+4.20%)
Mar 09, 2021 11.49 11.49 11.14 11.18 18,876 -0.18(-1.58%)
Mar 08, 2021 11.00 11.43 10.84 11.36 59,373 +0.42(+3.84%)
Mar 05, 2021 11.17 11.17 10.19 10.94 46,700 +0.24(+2.24%)
Mar 04, 2021 11.02 11.11 10.44 10.70 41,297 -0.25(-2.28%)
Mar 03, 2021 10.90 11.20 10.75 10.95 23,769 +0.21(+1.96%)
Mar 02, 2021 10.71 10.88 10.68 10.74 10,470 -0.10(-0.92%)
Mar 01, 2021 10.59 10.94 10.59 10.84 24,512 +0.44(+4.23%)
Feb 26, 2021 10.73 10.93 10.21 10.40 45,300 -0.10(-0.95%)
Feb 25, 2021 10.95 11.20 10.42 10.50 75,146 -0.47(-4.28%)
Feb 24, 2021 10.62 10.97 10.54 10.97 46,322 +0.47(+4.48%)
Feb 23, 2021 10.46 10.59 10.08 10.50 64,908 +0.02(+0.19%)
Feb 22, 2021 10.04 10.50 10.04 10.48 84,067 +0.39(+3.87%)
Feb 19, 2021 9.750 10.10 9.750 10.09 40,000 +0.34(+3.49%)
Feb 18, 2021 10.10 10.10 9.750 9.750 69,088 -0.41(-4.04%)
Feb 17, 2021 10.20 10.22 10.00 10.16 19,900 -0.12(-1.17%)
Feb 16, 2021 10.09 10.35 10.09 10.28 42,324 +0.09(+0.88%)
Feb 12, 2021 10.05 10.19 10.05 10.19 19,500 +0.19(+1.90%)
Feb 11, 2021 10.17 10.22 9.880 10.00 49,507 -0.11(-1.09%)
Feb 10, 2021 10.00 10.21 10.00 10.11 46,161 +0.10(+1.00%)
Feb 09, 2021 10.08 10.08 9.900 10.01 55,140 -0.03(-0.30%)
Feb 08, 2021 9.800 10.04 9.800 10.04 56,096 +0.26(+2.67%)
Feb 05, 2021 9.760 9.890 9.670 9.779 49,800 +0.17(+1.76%)
Feb 04, 2021 9.330 9.710 9.330 9.610 80,626 +0.23(+2.45%)
Feb 03, 2021 9.420 9.420 9.165 9.380 31,860 +0.07(+0.75%)
Feb 02, 2021 9.490 9.790 9.180 9.310 26,547 +0.02(+0.22%)
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.