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 (%)
Oct 30, 2020 2.662 2.705 2.620 2.689 71,971 -0.00(-0.09%)
Oct 29, 2020 2.593 2.721 2.508 2.691 122,997 +0.10(+3.90%)
Oct 28, 2020 2.668 2.668 2.572 2.590 159,470 -0.18(-6.63%)
Oct 27, 2020 2.902 2.913 2.774 2.774 43,261 -0.12(-4.06%)
Oct 26, 2020 3.137 3.137 2.849 2.892 116,477 -0.16(-5.16%)
Oct 23, 2020 2.988 3.077 2.988 3.049 117,515 +0.07(+2.23%)
Oct 22, 2020 2.892 2.983 2.859 2.983 57,153 +0.13(+4.68%)
Oct 21, 2020 2.913 2.934 2.836 2.849 56,712 -0.03(-1.11%)
Oct 20, 2020 2.897 2.951 2.877 2.881 45,984 +0.06(+2.08%)
Oct 19, 2020 2.929 2.937 2.822 2.822 96,351 -0.08(-2.91%)
Oct 16, 2020 2.924 2.969 2.886 2.907 45,169 +0.01(+0.34%)
Oct 15, 2020 2.849 2.897 2.764 2.897 40,240 +0.05(+1.69%)
Oct 14, 2020 2.828 2.913 2.828 2.849 35,299 +0.01(+0.18%)
Oct 13, 2020 2.892 2.892 2.822 2.844 46,395 -0.05(-1.66%)
Oct 12, 2020 2.881 2.927 2.854 2.892 77,914 +0.00(+0.00%)
Oct 09, 2020 2.983 2.999 2.878 2.892 106,082 -0.05(-1.72%)
Oct 08, 2020 2.890 2.953 2.862 2.943 110,004 +0.13(+4.66%)
Oct 07, 2020 2.833 2.833 2.759 2.812 49,889 +0.08(+3.07%)
Oct 06, 2020 2.780 2.877 2.717 2.728 347,431 -0.03(-0.95%)
Oct 05, 2020 2.717 2.770 2.717 2.754 62,135 +0.07(+2.53%)
Oct 02, 2020 2.456 2.686 2.456 2.686 139,233 +0.13(+4.89%)
Oct 01, 2020 2.539 2.561 2.477 2.561 85,106 +0.07(+2.74%)
Sep 30, 2020 2.466 2.597 2.466 2.492 61,163 +0.02(+0.63%)
Sep 29, 2020 2.576 2.577 2.448 2.477 60,835 -0.08(-3.27%)
Sep 28, 2020 2.482 2.607 2.482 2.560 240,343 +0.18(+7.71%)
Sep 25, 2020 2.236 2.388 2.236 2.377 23,301 +0.09(+4.13%)
Sep 24, 2020 2.382 2.388 2.183 2.283 220,661 +0.01(+0.46%)
Sep 23, 2020 2.393 2.524 2.272 2.272 216,920 -0.18(-7.46%)
Sep 22, 2020 2.529 2.560 2.429 2.456 129,535 -0.02(-0.64%)
Sep 21, 2020 2.602 2.602 2.429 2.471 242,855 -0.20(-7.63%)
Sep 18, 2020 2.738 2.749 2.644 2.675 65,892 -0.06(-2.11%)
Sep 17, 2020 2.702 2.744 2.644 2.733 65,739 +0.02(+0.58%)
Sep 16, 2020 2.649 2.791 2.623 2.717 115,724 +0.07(+2.57%)
Sep 15, 2020 2.696 2.702 2.649 2.649 41,231 -0.02(-0.59%)
Sep 14, 2020 2.618 2.691 2.545 2.665 140,582 +0.13(+5.12%)
Sep 11, 2020 2.618 2.618 2.482 2.535 228,427 -0.04(-1.70%)
Sep 10, 2020 2.672 2.682 2.579 2.579 127,970 -0.09(-3.49%)
Sep 09, 2020 2.703 2.729 2.662 2.672 39,528 +0.00(+0.02%)
Sep 08, 2020 2.687 2.749 2.646 2.672 140,734 -0.10(-3.72%)
Sep 04, 2020 2.775 2.827 2.690 2.775 112,246 +0.04(+1.51%)
Sep 03, 2020 2.801 2.880 2.714 2.734 149,824 -0.04(-1.30%)
Sep 02, 2020 2.724 2.780 2.703 2.770 155,056 +0.04(+1.32%)
Sep 01, 2020 2.734 2.765 2.682 2.734 71,771 -0.03(-0.93%)
Aug 31, 2020 2.837 2.837 2.742 2.760 140,352 -0.09(-3.25%)
Aug 28, 2020 2.791 2.858 2.785 2.853 60,097 +0.04(+1.47%)
Aug 27, 2020 2.734 2.842 2.734 2.811 61,929 +0.08(+3.02%)
Aug 26, 2020 2.767 2.827 2.724 2.729 80,586 -0.07(-2.57%)
Aug 25, 2020 2.863 2.894 2.755 2.801 212,535 -0.05(-1.63%)
Aug 24, 2020 2.657 2.847 2.646 2.847 204,652 +0.19(+7.18%)
Aug 21, 2020 2.662 2.703 2.641 2.657 215,962 -0.05(-1.90%)
Aug 20, 2020 2.620 2.744 2.600 2.708 300,013 -0.02(-0.57%)
Aug 19, 2020 2.739 2.801 2.718 2.724 142,614 -0.02(-0.75%)
Aug 18, 2020 2.811 2.822 2.744 2.744 93,662 -0.09(-3.10%)
Aug 17, 2020 2.847 2.883 2.811 2.832 99,567 -0.01(-0.36%)
Aug 14, 2020 2.765 2.920 2.672 2.842 184,556 +0.03(+1.10%)
Aug 13, 2020 2.940 2.940 2.796 2.811 102,425 -0.10(-3.54%)
Aug 12, 2020 3.028 3.028 2.868 2.914 193,982 +0.00(+0.00%)
Aug 11, 2020 3.043 3.105 2.894 2.914 213,074 -0.02(-0.67%)
Aug 10, 2020 2.806 2.944 2.806 2.934 258,959 +0.15(+5.33%)
Aug 07, 2020 2.606 2.788 2.596 2.786 235,719 +0.14(+5.22%)
Aug 06, 2020 2.642 2.734 2.642 2.647 71,873 +0.01(+0.39%)
Aug 05, 2020 2.673 2.704 2.627 2.637 123,962 +0.04(+1.38%)
Aug 04, 2020 2.555 2.627 2.550 2.601 136,197 +0.01(+0.20%)
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.