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 )

6.420 +0.050 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 2.309 2.309 2.164 2.244 168,718 -0.07(-2.82%)
May 28, 2020 2.549 2.549 2.294 2.309 266,380 -0.10(-4.16%)
May 27, 2020 2.359 2.469 2.264 2.409 417,448 +0.16(+7.13%)
May 26, 2020 2.154 2.329 2.154 2.249 204,890 +0.16(+7.42%)
May 22, 2020 2.068 2.093 1.968 2.093 88,652 +0.00(+0.00%)
May 21, 2020 2.078 2.134 1.983 2.093 160,069 +0.05(+2.20%)
May 20, 2020 1.993 2.103 1.996 2.048 177,450 +0.12(+5.96%)
May 19, 2020 1.948 2.038 1.868 1.933 211,880 -0.06(-3.02%)
May 18, 2020 1.688 1.993 1.688 1.993 616,001 +0.39(+24.37%)
May 15, 2020 1.593 1.628 1.513 1.603 50,915 +0.01(+0.31%)
May 14, 2020 1.513 1.608 1.304 1.598 217,361 +0.10(+6.33%)
May 13, 2020 1.803 1.803 1.412 1.502 447,230 -0.22(-12.54%)
May 12, 2020 1.878 1.983 1.713 1.718 234,475 -0.07(-3.76%)
May 11, 2020 1.952 1.967 1.746 1.785 219,286 -0.10(-5.47%)
May 08, 2020 1.755 1.992 1.755 1.888 357,311 +0.14(+7.86%)
May 07, 2020 1.662 1.805 1.623 1.751 316,246 +0.15(+9.20%)
May 06, 2020 1.859 1.859 1.603 1.603 612,506 -0.14(-8.17%)
May 05, 2020 1.780 2.002 1.731 1.746 410,764 -0.00(-0.28%)
May 04, 2020 1.780 1.795 1.559 1.751 257,081 -0.03(-1.60%)
May 01, 2020 1.810 1.937 1.726 1.779 353,651 -0.22(-11.11%)
Apr 30, 2020 2.164 2.213 1.942 2.001 320,319 -0.13(-6.00%)
Apr 29, 2020 1.992 2.213 1.918 2.129 690,344 +0.24(+12.76%)
Apr 28, 2020 1.873 1.918 1.721 1.888 309,258 +0.18(+10.66%)
Apr 27, 2020 1.544 1.785 1.524 1.706 336,550 +0.16(+10.51%)
Apr 24, 2020 1.574 1.588 1.446 1.544 254,816 +0.01(+0.64%)
Apr 23, 2020 1.475 1.574 1.442 1.534 183,105 +0.10(+6.85%)
Apr 22, 2020 1.475 1.515 1.397 1.436 296,497 +0.03(+2.10%)
Apr 21, 2020 1.406 1.458 1.337 1.406 196,350 -0.07(-4.67%)
Apr 20, 2020 1.569 1.569 1.411 1.475 149,745 -0.09(-5.96%)
Apr 17, 2020 1.500 1.642 1.500 1.569 164,115 +0.14(+10.00%)
Apr 16, 2020 1.515 1.564 1.426 1.426 168,030 -0.09(-6.15%)
Apr 15, 2020 1.618 1.618 1.328 1.519 182,963 -0.11(-6.93%)
Apr 14, 2020 1.706 1.731 1.580 1.633 186,129 -0.01(-0.60%)
Apr 13, 2020 1.824 1.949 1.508 1.642 295,450 -0.02(-1.48%)
Apr 09, 2020 1.588 1.967 1.588 1.667 724,182 +0.22(+15.46%)
Apr 08, 2020 1.402 1.579 1.364 1.444 548,803 +0.13(+9.96%)
Apr 07, 2020 1.149 1.504 1.149 1.313 547,277 +0.14(+11.95%)
Apr 06, 2020 1.033 1.394 1.019 1.173 144,925 +0.17(+16.74%)
Apr 03, 2020 1.028 1.076 0.8968 1.005 556,054 -0.08(-7.73%)
Apr 02, 2020 1.233 1.243 1.085 1.089 75,747 -0.08(-6.80%)
Apr 01, 2020 1.224 1.231 1.140 1.168 126,426 -0.17(-12.59%)
Mar 31, 2020 1.406 1.406 1.290 1.336 203,208 -0.03(-2.05%)
Mar 30, 2020 1.589 1.589 1.304 1.364 388,589 -0.16(-10.43%)
Mar 27, 2020 1.817 2.205 1.518 1.523 714,438 -0.15(-8.94%)
Mar 26, 2020 1.537 1.944 1.518 1.673 371,672 +0.28(+19.73%)
Mar 25, 2020 1.285 1.635 1.238 1.397 440,725 +0.16(+12.83%)
Mar 24, 2020 1.131 1.280 1.131 1.238 191,335 +0.13(+11.81%)
Mar 23, 2020 1.383 1.409 1.028 1.107 643,614 -0.27(-19.39%)
Mar 20, 2020 1.518 1.874 1.342 1.374 333,033 -0.07(-4.85%)
Mar 19, 2020 0.9344 1.458 0.8410 1.444 527,714 +0.56(+62.63%)
Mar 18, 2020 1.654 1.654 0.5560 0.8877 813,447 -0.95(-51.65%)
Mar 17, 2020 2.102 2.219 1.598 1.836 506,570 -0.50(-21.24%)
Mar 16, 2020 2.892 2.892 1.897 2.331 1,103,654 -0.88(-27.47%)
Mar 13, 2020 2.738 3.214 2.359 3.214 439,621 +0.69(+27.41%)
Mar 12, 2020 3.686 3.699 2.518 2.523 476,199 -1.57(-38.43%)
Mar 11, 2020 4.672 4.719 4.098 4.098 267,100 -0.80(-16.31%)
Mar 10, 2020 5.016 5.682 4.565 4.896 156,379 +0.16(+3.30%)
Mar 09, 2020 5.490 5.499 4.712 4.740 282,933 -1.19(-20.03%)
Mar 06, 2020 5.950 6.530 5.687 5.927 187,547 -0.18(-2.93%)
Mar 05, 2020 6.438 6.438 6.019 6.106 287,594 -0.47(-7.21%)
Mar 04, 2020 6.534 6.580 6.368 6.580 122,585 +0.18(+2.80%)
Mar 03, 2020 6.594 6.778 6.233 6.401 142,307 -0.15(-2.32%)
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.