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 )

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2021 7.078 7.213 7.078 7.161 13,093 +0.07(+0.93%)
Aug 30, 2021 7.202 7.202 7.095 7.095 21,954 -0.07(-1.00%)
Aug 27, 2021 6.996 7.225 6.996 7.167 67,254 +0.19(+2.78%)
Aug 26, 2021 7.073 7.102 6.949 6.973 16,332 -0.12(-1.74%)
Aug 25, 2021 7.067 7.184 7.055 7.096 36,131 +0.03(+0.42%)
Aug 24, 2021 6.973 7.067 6.967 7.067 10,275 +0.15(+2.12%)
Aug 23, 2021 6.814 7.037 6.814 6.920 28,474 +0.13(+1.88%)
Aug 20, 2021 6.603 6.820 6.556 6.792 77,294 +0.19(+2.87%)
Aug 19, 2021 6.691 6.750 6.497 6.603 38,176 -0.18(-2.60%)
Aug 18, 2021 6.908 6.955 6.521 6.779 47,492 -0.15(-2.23%)
Aug 17, 2021 6.914 6.934 6.820 6.934 12,892 -0.06(-0.81%)
Aug 16, 2021 7.049 7.052 6.914 6.990 52,182 -0.14(-1.98%)
Aug 13, 2021 7.090 7.183 7.067 7.131 24,866 +0.06(+0.91%)
Aug 12, 2021 7.149 7.180 6.967 7.067 12,817 -0.05(-0.74%)
Aug 11, 2021 7.125 7.125 6.967 7.120 9,966 +0.11(+1.62%)
Aug 10, 2021 6.919 7.041 6.901 7.006 31,589 +0.08(+1.18%)
Aug 09, 2021 6.989 7.012 6.925 6.925 43,895 -0.10(-1.43%)
Aug 06, 2021 6.983 7.076 6.983 7.025 28,385 +0.08(+1.20%)
Aug 05, 2021 6.733 6.960 6.698 6.942 30,930 +0.15(+2.14%)
Aug 04, 2021 6.872 6.913 6.756 6.797 44,127 -0.17(-2.42%)
Aug 03, 2021 6.971 6.983 6.808 6.966 17,032 -0.02(-0.25%)
Aug 02, 2021 7.193 7.245 6.948 6.983 39,249 -0.05(-0.74%)
Jul 30, 2021 7.181 7.257 6.983 7.035 65,645 -0.14(-1.95%)
Jul 29, 2021 7.164 7.245 7.105 7.175 36,593 +0.15(+2.07%)
Jul 28, 2021 7.024 7.092 6.890 7.030 25,073 +0.07(+1.00%)
Jul 27, 2021 6.977 6.989 6.887 6.960 20,772 -0.11(-1.57%)
Jul 26, 2021 6.919 7.099 6.849 7.070 39,249 +0.15(+2.10%)
Jul 23, 2021 7.065 7.078 6.857 6.925 69,862 +0.01(+0.17%)
Jul 22, 2021 7.099 7.099 6.884 6.913 30,633 -0.18(-2.59%)
Jul 21, 2021 7.012 7.208 6.989 7.097 45,159 +0.20(+2.92%)
Jul 20, 2021 6.406 6.960 6.406 6.896 102,647 +0.32(+4.87%)
Jul 19, 2021 6.767 6.808 6.342 6.575 198,404 -0.36(-5.21%)
Jul 16, 2021 7.059 7.143 6.884 6.936 22,702 -0.10(-1.49%)
Jul 15, 2021 6.966 7.111 6.919 7.041 100,970 +0.01(+0.08%)
Jul 14, 2021 7.099 7.152 6.959 7.035 31,426 -0.06(-0.82%)
Jul 13, 2021 7.338 7.338 7.082 7.094 44,840 -0.33(-4.40%)
Jul 12, 2021 7.374 7.443 7.283 7.420 49,051 +0.05(+0.70%)
Jul 09, 2021 7.151 7.374 7.139 7.369 34,266 +0.32(+4.56%)
Jul 08, 2021 6.881 7.145 6.743 7.047 94,828 -0.09(-1.21%)
Jul 07, 2021 7.185 7.220 6.898 7.133 114,182 -0.11(-1.58%)
Jul 06, 2021 7.403 7.403 7.088 7.248 95,762 -0.14(-1.94%)
Jul 02, 2021 7.432 7.432 7.311 7.392 45,386 -0.07(-0.95%)
Jul 01, 2021 7.501 7.530 7.431 7.463 18,416 +0.08(+1.12%)
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%)
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.