Skip to main content

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

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.102 7.238 7.102 7.185 13,049 +0.07(+0.93%)
Aug 30, 2021 7.226 7.226 7.119 7.119 21,880 -0.07(-1.00%)
Aug 27, 2021 7.020 7.250 7.020 7.191 67,028 +0.19(+2.78%)
Aug 26, 2021 7.096 7.126 6.973 6.996 16,277 -0.12(-1.74%)
Aug 25, 2021 7.091 7.208 7.079 7.120 36,010 +0.03(+0.42%)
Aug 24, 2021 6.996 7.091 6.990 7.091 10,240 +0.15(+2.12%)
Aug 23, 2021 6.837 7.061 6.837 6.943 28,379 +0.13(+1.88%)
Aug 20, 2021 6.625 6.843 6.578 6.815 77,034 +0.19(+2.87%)
Aug 19, 2021 6.714 6.773 6.519 6.625 38,047 -0.18(-2.60%)
Aug 18, 2021 6.932 6.979 6.543 6.802 47,332 -0.16(-2.23%)
Aug 17, 2021 6.937 6.957 6.843 6.957 12,849 -0.06(-0.81%)
Aug 16, 2021 7.073 7.076 6.938 7.014 52,007 -0.14(-1.98%)
Aug 13, 2021 7.114 7.207 7.091 7.155 24,782 +0.06(+0.91%)
Aug 12, 2021 7.173 7.204 6.991 7.091 12,774 -0.05(-0.74%)
Aug 11, 2021 7.149 7.149 6.990 7.144 9,933 +0.11(+1.62%)
Aug 10, 2021 6.942 7.065 6.925 7.030 31,483 +0.08(+1.18%)
Aug 09, 2021 7.012 7.036 6.948 6.948 43,748 -0.10(-1.43%)
Aug 06, 2021 7.007 7.100 7.007 7.049 28,290 +0.08(+1.20%)
Aug 05, 2021 6.755 6.983 6.720 6.966 30,826 +0.15(+2.14%)
Aug 04, 2021 6.896 6.936 6.779 6.820 43,979 -0.17(-2.42%)
Aug 03, 2021 6.995 7.007 6.831 6.989 16,975 -0.02(-0.25%)
Aug 02, 2021 7.217 7.269 6.971 7.007 39,117 -0.05(-0.74%)
Jul 30, 2021 7.205 7.281 7.007 7.059 65,424 -0.14(-1.95%)
Jul 29, 2021 7.188 7.269 7.129 7.199 36,470 +0.15(+2.07%)
Jul 28, 2021 7.047 7.116 6.913 7.053 24,989 +0.07(+1.00%)
Jul 27, 2021 7.001 7.012 6.910 6.983 20,702 -0.11(-1.57%)
Jul 26, 2021 6.942 7.123 6.872 7.094 39,117 +0.15(+2.10%)
Jul 23, 2021 7.088 7.102 6.881 6.948 69,627 +0.01(+0.17%)
Jul 22, 2021 7.123 7.123 6.907 6.936 30,530 -0.18(-2.59%)
Jul 21, 2021 7.036 7.232 7.012 7.121 45,007 +0.20(+2.92%)
Jul 20, 2021 6.428 6.983 6.428 6.919 102,302 +0.32(+4.87%)
Jul 19, 2021 6.790 6.831 6.364 6.597 197,737 -0.36(-5.21%)
Jul 16, 2021 7.082 7.167 6.907 6.960 22,626 -0.11(-1.49%)
Jul 15, 2021 6.989 7.135 6.942 7.065 100,630 +0.01(+0.08%)
Jul 14, 2021 7.123 7.176 6.982 7.059 31,321 -0.06(-0.82%)
Jul 13, 2021 7.363 7.363 7.106 7.118 44,689 -0.33(-4.40%)
Jul 12, 2021 7.399 7.468 7.307 7.445 48,886 +0.05(+0.70%)
Jul 09, 2021 7.175 7.399 7.163 7.394 34,151 +0.32(+4.56%)
Jul 08, 2021 6.904 7.169 6.766 7.071 94,509 -0.09(-1.21%)
Jul 07, 2021 7.209 7.244 6.921 7.157 113,798 -0.12(-1.58%)
Jul 06, 2021 7.428 7.428 7.111 7.273 95,440 -0.14(-1.94%)
Jul 02, 2021 7.457 7.457 7.336 7.417 45,234 -0.07(-0.95%)
Jul 01, 2021 7.526 7.555 7.456 7.488 18,354 +0.08(+1.12%)
Jun 30, 2021 7.405 7.463 7.399 7.405 30,123 -0.02(-0.29%)
Jun 29, 2021 7.641 7.641 7.426 7.426 63,067 -0.12(-1.62%)
Jun 28, 2021 7.681 7.681 7.440 7.549 70,926 -0.15(-1.94%)
Jun 25, 2021 7.687 7.791 7.687 7.699 33,359 +0.00(+0.00%)
Jun 24, 2021 7.572 7.710 7.572 7.699 18,712 +0.11(+1.44%)
Jun 23, 2021 7.618 7.653 7.578 7.589 56,823 +0.06(+0.76%)
Jun 22, 2021 7.468 7.687 7.468 7.532 32,360 -0.06(-0.76%)
Jun 21, 2021 7.307 7.630 7.307 7.589 51,534 +0.23(+3.14%)
Jun 18, 2021 7.670 8.038 7.244 7.359 164,479 -0.31(-4.06%)
Jun 17, 2021 7.860 7.879 7.411 7.670 31,761 -0.17(-2.17%)
Jun 16, 2021 7.877 7.952 7.774 7.840 24,059 +0.00(+0.04%)
Jun 15, 2021 7.981 7.981 7.775 7.837 98,011 -0.19(-2.37%)
Jun 14, 2021 8.136 8.136 7.958 8.027 27,041 +0.00(+0.00%)
Jun 11, 2021 7.900 8.119 7.877 8.027 30,288 +0.08(+1.00%)
Jun 10, 2021 8.136 8.216 7.896 7.948 111,675 -0.06(-0.71%)
Jun 09, 2021 7.873 8.102 7.873 8.005 74,126 +0.17(+2.19%)
Jun 08, 2021 7.594 7.856 7.594 7.833 79,360 +0.18(+2.31%)
Jun 07, 2021 7.451 7.685 7.451 7.656 69,557 +0.26(+3.47%)
Jun 04, 2021 7.445 7.445 7.331 7.399 35,387 -0.02(-0.33%)
Jun 03, 2021 7.422 7.485 7.337 7.424 50,013 -0.10(-1.27%)
Jun 02, 2021 7.365 7.565 7.268 7.519 98,624 +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.