Skip to main content

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

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.380 7.438 7.374 7.380 30,225 -0.02(-0.29%)
Jun 29, 2021 7.615 7.615 7.401 7.401 63,280 -0.12(-1.62%)
Jun 28, 2021 7.656 7.656 7.415 7.524 71,165 -0.15(-1.94%)
Jun 25, 2021 7.661 7.765 7.661 7.673 33,471 +0.00(+0.00%)
Jun 24, 2021 7.547 7.684 7.547 7.673 18,775 +0.11(+1.44%)
Jun 23, 2021 7.593 7.627 7.552 7.564 57,014 +0.06(+0.76%)
Jun 22, 2021 7.443 7.661 7.443 7.506 32,469 -0.06(-0.76%)
Jun 21, 2021 7.283 7.604 7.283 7.564 51,708 +0.23(+3.14%)
Jun 18, 2021 7.644 8.011 7.220 7.334 165,034 -0.31(-4.06%)
Jun 17, 2021 7.834 7.852 7.386 7.644 31,868 -0.17(-2.17%)
Jun 16, 2021 7.851 7.925 7.747 7.813 24,140 +0.00(+0.04%)
Jun 15, 2021 7.954 7.954 7.749 7.811 98,341 -0.19(-2.37%)
Jun 14, 2021 8.109 8.109 7.931 8.000 27,132 +0.00(+0.00%)
Jun 11, 2021 7.874 8.092 7.851 8.000 30,390 +0.08(+1.00%)
Jun 10, 2021 8.109 8.188 7.870 7.921 112,051 -0.06(-0.71%)
Jun 09, 2021 7.847 8.074 7.847 7.978 74,376 +0.17(+2.19%)
Jun 08, 2021 7.568 7.830 7.568 7.807 79,627 +0.18(+2.31%)
Jun 07, 2021 7.426 7.659 7.426 7.631 69,791 +0.26(+3.47%)
Jun 04, 2021 7.420 7.420 7.306 7.375 35,506 -0.02(-0.33%)
Jun 03, 2021 7.397 7.460 7.312 7.399 50,182 -0.10(-1.27%)
Jun 02, 2021 7.340 7.540 7.244 7.494 98,957 +0.21(+2.89%)
Jun 01, 2021 7.170 7.301 7.124 7.283 69,946 +0.26(+3.64%)
May 28, 2021 7.107 7.158 7.005 7.027 56,547 -0.01(-0.08%)
May 27, 2021 6.971 7.062 6.959 7.033 49,152 +0.10(+1.39%)
May 26, 2021 6.806 6.956 6.800 6.936 57,020 +0.18(+2.70%)
May 25, 2021 6.885 6.942 6.714 6.754 31,638 -0.11(-1.66%)
May 24, 2021 6.885 6.931 6.771 6.868 39,914 +0.08(+1.17%)
May 21, 2021 6.830 6.907 6.783 6.788 66,665 +0.01(+0.17%)
May 20, 2021 6.658 6.828 6.635 6.777 17,700 +0.05(+0.76%)
May 19, 2021 6.578 6.726 6.501 6.726 51,026 -0.05(-0.67%)
May 18, 2021 6.732 6.851 6.732 6.771 49,639 +0.06(+0.93%)
May 17, 2021 6.544 6.732 6.544 6.709 90,746 +0.09(+1.42%)
May 14, 2021 6.493 6.640 6.493 6.615 70,266 +0.25(+3.98%)
May 13, 2021 6.111 6.413 6.111 6.362 100,621 +0.24(+3.90%)
May 12, 2021 6.891 6.891 5.941 6.123 121,371 -0.30(-4.60%)
May 11, 2021 6.774 6.774 6.243 6.418 115,019 -0.15(-2.24%)
May 10, 2021 6.599 6.740 6.520 6.565 194,749 -0.05(-0.68%)
May 07, 2021 6.491 6.627 6.486 6.610 20,474 +0.07(+1.12%)
May 06, 2021 6.531 6.549 6.395 6.537 118,026 -0.07(-1.02%)
May 05, 2021 6.638 6.661 6.508 6.604 86,722 -0.03(-0.43%)
May 04, 2021 6.621 6.689 6.531 6.633 34,071 -0.06(-0.84%)
May 03, 2021 6.717 6.774 6.661 6.689 44,149 +0.05(+0.68%)
Apr 30, 2021 6.666 6.740 6.630 6.644 58,462 -0.12(-1.83%)
Apr 29, 2021 6.858 6.881 6.675 6.768 34,522 +0.07(+1.01%)
Apr 28, 2021 6.582 6.779 6.565 6.700 123,076 +0.07(+1.02%)
Apr 27, 2021 6.633 6.661 6.565 6.633 92,674 +0.07(+1.03%)
Apr 26, 2021 6.548 6.649 6.548 6.565 70,009 +0.06(+0.87%)
Apr 23, 2021 6.390 6.508 6.390 6.508 30,471 +0.14(+2.22%)
Apr 22, 2021 6.491 6.514 6.333 6.367 57,461 -0.03(-0.53%)
Apr 21, 2021 6.215 6.441 6.187 6.401 48,050 +0.16(+2.53%)
Apr 20, 2021 6.356 6.373 6.153 6.243 111,820 -0.11(-1.78%)
Apr 19, 2021 6.435 6.443 6.316 6.356 50,722 -0.08(-1.23%)
Apr 16, 2021 6.474 6.480 6.385 6.435 58,993 +0.03(+0.44%)
Apr 15, 2021 6.340 6.407 6.281 6.407 53,251 +0.10(+1.52%)
Apr 14, 2021 6.288 6.486 6.288 6.311 73,231 -0.03(-0.53%)
Apr 13, 2021 6.237 6.395 6.237 6.345 15,547 -0.02(-0.27%)
Apr 12, 2021 6.322 6.362 6.280 6.362 26,077 +0.04(+0.62%)
Apr 09, 2021 6.378 6.389 6.311 6.323 60,243 -0.06(-0.87%)
Apr 08, 2021 6.534 6.534 6.278 6.378 71,840 -0.17(-2.63%)
Apr 07, 2021 6.484 6.551 6.367 6.551 157,508 +0.09(+1.46%)
Apr 06, 2021 6.378 6.495 6.378 6.456 30,215 +0.06(+0.87%)
Apr 05, 2021 6.645 6.706 6.339 6.400 90,969 -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.