Skip to main content

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

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.300 7.300 6.732 6.756 86,980 -0.35(-4.98%)
Nov 29, 2021 7.361 7.361 7.025 7.110 45,564 -0.11(-1.57%)
Nov 26, 2021 7.379 7.379 7.025 7.224 58,621 -0.35(-4.63%)
Nov 24, 2021 7.513 7.605 7.513 7.574 45,184 +0.06(+0.81%)
Nov 23, 2021 7.613 7.636 7.447 7.513 67,342 +0.09(+1.21%)
Nov 22, 2021 7.452 7.526 7.355 7.423 20,018 +0.04(+0.49%)
Nov 19, 2021 7.513 7.575 7.349 7.387 52,968 -0.12(-1.66%)
Nov 18, 2021 7.636 7.513 7.471 7.512 43,652 -0.09(-1.23%)
Nov 17, 2021 7.758 7.758 7.502 7.605 85,222 -0.09(-1.11%)
Nov 16, 2021 7.758 7.758 7.691 7.691 18,271 -0.11(-1.46%)
Nov 15, 2021 7.788 7.818 7.770 7.805 18,279 +0.04(+0.53%)
Nov 12, 2021 7.843 7.856 7.764 7.764 33,428 -0.06(-0.76%)
Nov 11, 2021 7.788 7.831 7.776 7.823 22,750 +0.06(+0.82%)
Nov 10, 2021 7.819 7.760 7.760 26,463 -0.05(-0.66%)
Nov 09, 2021 7.793 7.860 7.793 7.812 38,121 -0.01(-0.08%)
Nov 08, 2021 7.854 7.872 7.799 7.818 46,922 -0.01(-0.16%)
Nov 05, 2021 7.824 7.878 7.769 7.831 101,458 +0.27(+3.53%)
Nov 04, 2021 7.824 7.824 7.522 7.564 36,623 -0.18(-2.34%)
Nov 03, 2021 7.630 7.793 7.552 7.745 54,083 +0.19(+2.53%)
Nov 02, 2021 7.703 7.703 7.509 7.554 23,257 -0.10(-1.32%)
Nov 01, 2021 7.401 7.667 7.393 7.654 53,939 +0.26(+3.54%)
Oct 29, 2021 7.485 7.485 7.371 7.393 44,638 -0.10(-1.28%)
Oct 28, 2021 7.793 7.793 7.401 7.489 26,919 +0.08(+1.09%)
Oct 27, 2021 7.552 7.552 7.408 7.408 49,784 -0.15(-2.02%)
Oct 26, 2021 7.763 7.558 7.561 21,865 -0.15(-1.92%)
Oct 25, 2021 7.685 7.793 7.552 7.709 20,323 +0.03(+0.42%)
Oct 22, 2021 7.715 7.775 7.667 7.677 28,945 -0.04(-0.50%)
Oct 21, 2021 7.818 7.818 7.667 7.715 37,613 -0.02(-0.21%)
Oct 20, 2021 7.624 7.763 7.582 7.732 49,501 +0.12(+1.61%)
Oct 19, 2021 7.703 7.703 7.588 7.609 18,805 +0.00(+0.04%)
Oct 18, 2021 7.594 7.660 7.576 7.606 70,700 +0.01(+0.08%)
Oct 15, 2021 7.691 7.763 7.600 7.600 61,522 -0.02(-0.31%)
Oct 14, 2021 7.552 7.654 7.534 7.624 31,530 +0.08(+1.03%)
Oct 13, 2021 7.509 7.552 7.383 7.546 21,163 +0.10(+1.30%)
Oct 12, 2021 7.395 7.497 7.395 7.449 38,851 +0.03(+0.45%)
Oct 11, 2021 7.424 7.524 7.405 7.416 35,387 +0.05(+0.70%)
Oct 08, 2021 7.323 7.441 7.323 7.364 52,054 +0.03(+0.44%)
Oct 07, 2021 7.305 7.435 7.257 7.332 44,306 +0.05(+0.71%)
Oct 06, 2021 7.222 7.280 7.076 7.280 21,893 -0.01(-0.08%)
Oct 05, 2021 7.174 7.328 7.174 7.286 120,485 +0.04(+0.57%)
Oct 04, 2021 7.245 7.269 7.133 7.245 7,060 +0.00(+0.05%)
Oct 01, 2021 7.079 7.305 7.038 7.242 13,987 +0.20(+2.88%)
Sep 30, 2021 7.156 7.156 7.039 7.039 19,121 -0.13(-1.78%)
Sep 29, 2021 7.097 7.204 7.097 7.167 23,137 +0.08(+1.17%)
Sep 28, 2021 7.275 7.275 7.084 7.084 13,839 -0.18(-2.45%)
Sep 27, 2021 7.245 7.382 7.245 7.262 29,280 +0.14(+2.03%)
Sep 24, 2021 7.121 7.194 7.117 7.117 16,198 -0.03(-0.36%)
Sep 23, 2021 7.085 7.216 7.085 7.143 21,529 +0.09(+1.24%)
Sep 22, 2021 6.877 7.155 6.877 7.055 31,162 +0.17(+2.50%)
Sep 21, 2021 6.984 6.984 6.847 6.883 14,718 +0.04(+0.57%)
Sep 20, 2021 6.931 6.931 6.711 6.844 113,926 -0.21(-2.92%)
Sep 17, 2021 7.109 7.115 7.043 7.049 8,134 -0.04(-0.58%)
Sep 16, 2021 7.127 7.133 7.067 7.090 11,056 -0.03(-0.47%)
Sep 15, 2021 6.907 7.127 6.903 7.124 17,552 +0.12(+1.73%)
Sep 14, 2021 7.186 7.186 6.954 7.003 27,729 -0.08(-1.16%)
Sep 13, 2021 7.026 7.097 7.014 7.085 11,172 +0.14(+1.97%)
Sep 10, 2021 7.216 7.216 6.948 6.948 26,671 -0.17(-2.33%)
Sep 09, 2021 7.126 7.238 7.114 7.114 23,062 -0.04(-0.56%)
Sep 08, 2021 7.238 7.238 7.127 7.154 16,849 -0.01(-0.10%)
Sep 07, 2021 7.232 7.326 7.161 7.161 13,984 -0.13(-1.78%)
Sep 03, 2021 7.261 7.291 7.231 7.291 16,819 -0.04(-0.54%)
Sep 02, 2021 7.303 7.331 7.200 7.331 19,929 +0.07(+1.03%)
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.