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 )

5.896 +0.196 (+3.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2020 5.020 5.060 4.800 4.900 64,700 -0.12(-2.39%)
Jul 30, 2020 5.040 5.040 4.890 5.020 29,351 -0.06(-1.18%)
Jul 29, 2020 4.920 5.150 4.900 5.080 50,434 +0.17(+3.46%)
Jul 28, 2020 4.650 5.040 4.620 4.910 76,137 +0.02(+0.41%)
Jul 27, 2020 4.860 4.910 4.800 4.890 100,667 -0.01(-0.20%)
Jul 24, 2020 5.130 5.130 4.900 4.900 31,000 -0.23(-4.48%)
Jul 23, 2020 5.080 5.205 4.990 5.130 81,683 +0.05(+0.98%)
Jul 22, 2020 5.050 5.100 4.900 5.080 38,929 +0.09(+1.80%)
Jul 21, 2020 4.800 5.000 4.800 4.990 70,263 +0.27(+5.72%)
Jul 20, 2020 5.010 5.010 4.640 4.720 98,565 -0.25(-5.03%)
Jul 17, 2020 5.060 5.100 4.870 4.970 59,600 -0.09(-1.78%)
Jul 16, 2020 5.150 5.150 4.910 5.060 68,164 -0.09(-1.75%)
Jul 15, 2020 4.800 5.160 4.800 5.150 137,715 +0.57(+12.44%)
Jul 14, 2020 4.550 4.660 4.430 4.580 60,097 +0.03(+0.66%)
Jul 13, 2020 4.640 4.827 4.544 4.550 109,567 -0.22(-4.61%)
Jul 10, 2020 4.500 4.770 4.330 4.770 146,300 +0.32(+7.19%)
Jul 09, 2020 4.760 4.775 4.360 4.450 115,687 -0.42(-8.62%)
Jul 08, 2020 5.040 5.040 4.665 4.870 37,145 +0.04(+0.73%)
Jul 07, 2020 4.900 5.000 4.780 4.835 78,779 -0.25(-4.83%)
Jul 06, 2020 5.120 5.350 4.965 5.080 78,722 +0.08(+1.58%)
Jul 02, 2020 5.300 5.400 5.000 5.001 83,400 -0.02(-0.38%)
Jul 01, 2020 5.200 5.406 5.000 5.020 73,340 -0.18(-3.46%)
Jun 30, 2020 5.080 5.200 4.950 5.200 62,932 +0.12(+2.36%)
Jun 29, 2020 4.720 5.120 4.690 5.080 128,584 +0.34(+7.17%)
Jun 26, 2020 5.000 5.000 4.700 4.740 113,100 -0.38(-7.40%)
Jun 25, 2020 4.620 5.160 4.620 5.119 78,190 +0.19(+3.83%)
Jun 24, 2020 5.270 5.375 4.680 4.930 101,157 -0.52(-9.54%)
Jun 23, 2020 5.470 5.850 5.330 5.450 88,732 +0.06(+1.11%)
Jun 22, 2020 5.360 5.400 5.130 5.390 68,327 +0.00(+0.00%)
Jun 19, 2020 5.720 5.850 5.365 5.390 120,500 -0.23(-4.09%)
Jun 18, 2020 5.580 5.790 5.410 5.620 52,532 -0.12(-2.09%)
Jun 17, 2020 6.070 6.260 5.610 5.740 130,207 -0.28(-4.58%)
Jun 16, 2020 6.850 6.850 5.830 6.016 99,634 +0.20(+3.36%)
Jun 15, 2020 5.260 5.925 4.975 5.820 101,405 +0.29(+5.24%)
Jun 12, 2020 5.310 5.780 5.170 5.530 146,900 +0.50(+9.94%)
Jun 11, 2020 4.780 5.560 4.780 5.030 292,966 -1.24(-19.78%)
Jun 10, 2020 7.120 7.120 5.980 6.270 264,030 -0.73(-10.43%)
Jun 09, 2020 7.650 7.650 6.750 7.000 219,614 -0.64(-8.38%)
Jun 08, 2020 7.730 7.730 7.190 7.640 288,755 +0.91(+13.52%)
Jun 05, 2020 6.890 7.330 6.710 6.730 282,400 +0.73(+12.17%)
Jun 04, 2020 5.750 6.090 5.320 6.000 153,499 +0.46(+8.30%)
Jun 03, 2020 5.100 5.590 5.100 5.540 245,782 +0.58(+11.69%)
Jun 02, 2020 4.940 5.025 4.815 4.960 107,509 +0.25(+5.31%)
Jun 01, 2020 4.400 4.800 4.400 4.710 123,223 +0.23(+5.13%)
May 29, 2020 4.610 4.610 4.320 4.480 84,500 -0.13(-2.82%)
May 28, 2020 5.090 5.090 4.580 4.610 133,412 -0.20(-4.16%)
May 27, 2020 4.710 4.930 4.520 4.810 209,072 +0.32(+7.13%)
May 26, 2020 4.300 4.650 4.300 4.490 102,616 +0.31(+7.42%)
May 22, 2020 4.130 4.180 3.929 4.180 44,400 +0.00(+0.00%)
May 21, 2020 4.150 4.260 3.960 4.180 80,168 +0.09(+2.20%)
May 20, 2020 3.980 4.200 3.985 4.090 88,873 +0.23(+5.96%)
May 19, 2020 3.890 4.070 3.730 3.860 106,117 -0.12(-3.02%)
May 18, 2020 3.370 3.980 3.370 3.980 308,514 +0.78(+24.37%)
May 15, 2020 3.180 3.250 3.020 3.200 25,500 +0.01(+0.31%)
May 14, 2020 3.020 3.210 2.603 3.190 108,862 +0.19(+6.33%)
May 13, 2020 3.600 3.600 2.820 3.000 223,988 -0.43(-12.54%)
May 12, 2020 3.750 3.960 3.420 3.430 117,433 -0.20(-5.51%)
May 11, 2020 3.970 4.000 3.550 3.630 107,829 -0.21(-5.47%)
May 08, 2020 3.570 4.050 3.570 3.840 175,700 +0.28(+7.87%)
May 07, 2020 3.380 3.670 3.300 3.560 155,507 +0.30(+9.20%)
May 06, 2020 3.780 3.780 3.260 3.260 301,186 -0.29(-8.17%)
May 05, 2020 3.620 4.072 3.520 3.550 201,984 -0.01(-0.28%)
May 04, 2020 3.620 3.650 3.170 3.560 126,414 -0.06(-1.60%)
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.