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 +0.050 (+0.79%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2021 7.405 7.463 7.399 7.405 30,123 -0.02(-0.29%)
Jun 29, 2021 7.641 7.641 7.426 7.426 63,067 -0.12(-1.62%)
Jun 28, 2021 7.681 7.681 7.440 7.549 70,926 -0.15(-1.94%)
Jun 25, 2021 7.687 7.791 7.687 7.699 33,359 +0.00(+0.00%)
Jun 24, 2021 7.572 7.710 7.572 7.699 18,712 +0.11(+1.44%)
Jun 23, 2021 7.618 7.653 7.578 7.589 56,823 +0.06(+0.76%)
Jun 22, 2021 7.468 7.687 7.468 7.532 32,360 -0.06(-0.76%)
Jun 21, 2021 7.307 7.630 7.307 7.589 51,534 +0.23(+3.14%)
Jun 18, 2021 7.670 8.038 7.244 7.359 164,479 -0.31(-4.06%)
Jun 17, 2021 7.860 7.879 7.411 7.670 31,761 -0.17(-2.17%)
Jun 16, 2021 7.877 7.952 7.774 7.840 24,059 +0.00(+0.04%)
Jun 15, 2021 7.981 7.981 7.775 7.837 98,011 -0.19(-2.37%)
Jun 14, 2021 8.136 8.136 7.958 8.027 27,041 +0.00(+0.00%)
Jun 11, 2021 7.900 8.119 7.877 8.027 30,288 +0.08(+1.00%)
Jun 10, 2021 8.136 8.216 7.896 7.948 111,675 -0.06(-0.71%)
Jun 09, 2021 7.873 8.102 7.873 8.005 74,126 +0.17(+2.19%)
Jun 08, 2021 7.594 7.856 7.594 7.833 79,360 +0.18(+2.31%)
Jun 07, 2021 7.451 7.685 7.451 7.656 69,557 +0.26(+3.47%)
Jun 04, 2021 7.445 7.445 7.331 7.399 35,387 -0.02(-0.33%)
Jun 03, 2021 7.422 7.485 7.337 7.424 50,013 -0.10(-1.27%)
Jun 02, 2021 7.365 7.565 7.268 7.519 98,624 +0.21(+2.89%)
Jun 01, 2021 7.194 7.325 7.148 7.308 69,711 +0.26(+3.64%)
May 28, 2021 7.131 7.182 7.028 7.051 56,357 -0.01(-0.08%)
May 27, 2021 6.994 7.085 6.983 7.057 48,987 +0.10(+1.39%)
May 26, 2021 6.828 6.980 6.823 6.960 56,828 +0.18(+2.70%)
May 25, 2021 6.908 6.965 6.737 6.777 31,532 -0.11(-1.66%)
May 24, 2021 6.908 6.954 6.794 6.891 39,779 +0.08(+1.17%)
May 21, 2021 6.853 6.930 6.806 6.811 66,441 +0.01(+0.17%)
May 20, 2021 6.680 6.851 6.657 6.800 17,641 +0.05(+0.76%)
May 19, 2021 6.600 6.749 6.523 6.749 50,854 -0.05(-0.67%)
May 18, 2021 6.754 6.874 6.754 6.794 49,472 +0.06(+0.93%)
May 17, 2021 6.566 6.754 6.566 6.731 90,441 +0.09(+1.42%)
May 14, 2021 6.514 6.663 6.514 6.637 70,029 +0.25(+3.98%)
May 13, 2021 6.132 6.435 6.132 6.383 100,283 +0.24(+3.90%)
May 12, 2021 6.914 6.914 5.961 6.143 120,963 -0.30(-4.60%)
May 11, 2021 6.796 6.796 6.264 6.440 114,633 -0.15(-2.24%)
May 10, 2021 6.621 6.762 6.542 6.587 194,095 -0.05(-0.68%)
May 07, 2021 6.513 6.649 6.508 6.632 20,405 +0.07(+1.12%)
May 06, 2021 6.553 6.571 6.417 6.559 117,629 -0.07(-1.02%)
May 05, 2021 6.661 6.683 6.530 6.626 86,430 -0.03(-0.43%)
May 04, 2021 6.644 6.712 6.553 6.655 33,956 -0.06(-0.84%)
May 03, 2021 6.740 6.796 6.683 6.712 44,001 +0.05(+0.68%)
Apr 30, 2021 6.689 6.762 6.652 6.666 58,265 -0.12(-1.83%)
Apr 29, 2021 6.881 6.904 6.697 6.791 34,406 +0.07(+1.01%)
Apr 28, 2021 6.604 6.802 6.587 6.723 122,663 +0.07(+1.02%)
Apr 27, 2021 6.655 6.683 6.587 6.655 92,363 +0.07(+1.03%)
Apr 26, 2021 6.570 6.672 6.570 6.587 69,773 +0.06(+0.87%)
Apr 23, 2021 6.411 6.530 6.411 6.530 30,368 +0.14(+2.22%)
Apr 22, 2021 6.513 6.536 6.355 6.389 57,268 -0.03(-0.53%)
Apr 21, 2021 6.236 6.462 6.207 6.423 47,889 +0.16(+2.53%)
Apr 20, 2021 6.377 6.394 6.173 6.264 111,444 -0.11(-1.78%)
Apr 19, 2021 6.457 6.465 6.338 6.377 50,551 -0.08(-1.23%)
Apr 16, 2021 6.496 6.502 6.407 6.457 58,795 +0.03(+0.44%)
Apr 15, 2021 6.361 6.428 6.302 6.428 53,072 +0.10(+1.52%)
Apr 14, 2021 6.309 6.508 6.309 6.332 72,985 -0.03(-0.53%)
Apr 13, 2021 6.258 6.417 6.258 6.366 15,495 -0.02(-0.27%)
Apr 12, 2021 6.343 6.383 6.301 6.383 25,989 +0.04(+0.62%)
Apr 09, 2021 6.400 6.411 6.333 6.344 60,040 -0.06(-0.87%)
Apr 08, 2021 6.556 6.556 6.299 6.400 71,599 -0.17(-2.63%)
Apr 07, 2021 6.506 6.573 6.389 6.573 156,978 +0.09(+1.46%)
Apr 06, 2021 6.400 6.517 6.400 6.478 30,113 +0.06(+0.87%)
Apr 05, 2021 6.668 6.729 6.361 6.422 90,663 -0.12(-1.88%)
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.