Indicators

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

6.229 +0.069 (+1.12%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.92	16.97	16.81	16.90	4,900	-0.03(-0.18%)
Nov 27, 2019	16.65	16.93	16.65	16.93	22,400	+0.47(+2.86%)
Nov 26, 2019	16.30	16.73	16.30	16.46	27,788	-0.12(-0.73%)
Nov 25, 2019	15.98	16.60	15.98	16.58	8,687	+0.58(+3.62%)
Nov 22, 2019	15.65	16.01	15.65	16.00	30,200	+0.27(+1.72%)
Nov 21, 2019	16.01	16.18	15.63	15.73	25,021	-0.31(-1.93%)
Nov 20, 2019	16.18	16.19	15.89	16.04	23,289	-0.29(-1.78%)
Nov 19, 2019	16.43	16.50	16.25	16.33	14,377	-0.16(-0.97%)
Nov 18, 2019	16.80	16.80	16.45	16.49	19,745	-0.34(-2.02%)
Nov 15, 2019	16.67	16.87	16.65	16.83	9,000	+0.22(+1.32%)
Nov 14, 2019	16.36	16.78	15.43	16.61	10,736	+0.04(+0.24%)
Nov 13, 2019	16.73	16.73	16.50	16.57	16,706	-0.30(-1.76%)
Nov 12, 2019	17.04	17.18	16.68	16.87	28,232	+0.00(+0.01%)
Nov 11, 2019	17.07	17.07	16.74	16.87	37,184	-0.29(-1.72%)
Nov 08, 2019	17.48	17.48	17.01	17.16	26,700	-0.33(-1.89%)
Nov 07, 2019	17.80	17.98	17.47	17.49	26,791	-0.14(-0.79%)
Nov 06, 2019	17.96	18.10	17.62	17.63	14,496	-0.23(-1.29%)
Nov 05, 2019	17.50	18.08	17.50	17.86	36,749	+0.26(+1.48%)
Nov 04, 2019	17.35	17.65	17.35	17.60	38,472	+0.30(+1.73%)

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.