Skip to main content

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

6.610 +0.010 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 12.33 12.46 11.99 12.08 38,232 -0.24(-1.95%)
Jul 29, 2021 12.30 12.44 12.20 12.32 21,312 +0.25(+2.07%)
Jul 28, 2021 12.06 12.18 11.83 12.07 14,603 +0.12(+1.00%)
Jul 27, 2021 11.98 12.00 11.82 11.95 12,098 -0.19(-1.57%)
Jul 26, 2021 11.88 12.19 11.76 12.14 22,859 +0.25(+2.10%)
Jul 23, 2021 12.13 12.15 11.77 11.89 40,688 +0.02(+0.17%)
Jul 22, 2021 12.19 12.19 11.82 11.87 17,841 -0.32(-2.59%)
Jul 21, 2021 12.04 12.38 12.00 12.19 26,301 +0.35(+2.92%)
Jul 20, 2021 11.00 11.95 11.00 11.84 59,782 +0.55(+4.87%)
Jul 19, 2021 11.62 11.69 10.89 11.29 115,551 -0.62(-5.21%)
Jul 16, 2021 12.12 12.27 11.82 11.91 13,222 -0.18(-1.49%)
Jul 15, 2021 11.96 12.21 11.88 12.09 58,805 +0.01(+0.08%)
Jul 14, 2021 12.19 12.28 11.95 12.08 18,303 -0.10(-0.82%)
Jul 13, 2021 12.60 12.60 12.16 12.18 26,115 -0.75(-5.80%)
Jul 12, 2021 12.85 12.97 12.69 12.93 28,150 +0.09(+0.70%)
Jul 09, 2021 12.46 12.85 12.44 12.84 19,665 +0.56(+4.56%)
Jul 08, 2021 11.99 12.45 11.75 12.28 54,421 -0.15(-1.21%)
Jul 07, 2021 12.52 12.58 12.02 12.43 65,528 -0.20(-1.58%)
Jul 06, 2021 12.90 12.90 12.35 12.63 54,957 -0.25(-1.94%)
Jul 02, 2021 12.95 12.95 12.74 12.88 26,047 -0.12(-0.95%)
Jul 01, 2021 13.07 13.12 12.95 13.00 10,569 +0.14(+1.12%)
Jun 30, 2021 12.86 12.96 12.85 12.86 17,346 -0.04(-0.29%)
Jun 29, 2021 13.27 13.27 12.90 12.90 36,316 -0.21(-1.62%)
Jun 28, 2021 13.34 13.34 12.92 13.11 40,841 -0.26(-1.94%)
Jun 25, 2021 13.35 13.53 13.35 13.37 19,209 +0.00(+0.00%)
Jun 24, 2021 13.15 13.39 13.15 13.37 10,775 +0.19(+1.44%)
Jun 23, 2021 13.23 13.29 13.16 13.18 32,720 +0.10(+0.76%)
Jun 22, 2021 12.97 13.35 12.97 13.08 18,634 -0.10(-0.76%)
Jun 21, 2021 12.69 13.25 12.69 13.18 29,675 +0.40(+3.14%)
Jun 18, 2021 13.32 13.96 12.58 12.78 94,711 -0.54(-4.06%)
Jun 17, 2021 13.65 13.68 12.87 13.32 18,289 -0.29(-2.17%)
Jun 16, 2021 13.68 13.81 13.50 13.62 13,854 +0.01(+0.04%)
Jun 15, 2021 13.86 13.86 13.50 13.61 56,437 -0.33(-2.37%)
Jun 14, 2021 14.13 14.13 13.82 13.94 15,571 +0.00(+0.00%)
Jun 11, 2021 13.72 14.10 13.68 13.94 17,441 +0.02(+0.14%)
Jun 10, 2021 14.25 14.39 13.83 13.92 63,760 -0.10(-0.71%)
Jun 09, 2021 13.79 14.19 13.79 14.02 42,322 +0.30(+2.19%)
Jun 08, 2021 13.30 13.76 13.30 13.72 45,310 +0.31(+2.31%)
Jun 07, 2021 13.05 13.46 13.05 13.41 39,713 +0.45(+3.47%)
Jun 04, 2021 13.04 13.04 12.84 12.96 20,204 -0.04(-0.33%)
Jun 03, 2021 13.00 13.11 12.85 13.00 28,555 -0.17(-1.27%)
Jun 02, 2021 12.90 13.25 12.73 13.17 56,309 +0.37(+2.89%)
Jun 01, 2021 12.60 12.83 12.52 12.80 39,801 +0.45(+3.64%)
May 28, 2021 12.49 12.58 12.31 12.35 32,177 -0.01(-0.08%)
May 27, 2021 12.25 12.41 12.23 12.36 27,969 +0.17(+1.39%)
May 26, 2021 11.96 12.22 11.95 12.19 32,446 +0.32(+2.70%)
May 25, 2021 12.10 12.20 11.80 11.87 18,003 -0.20(-1.66%)
May 24, 2021 12.10 12.18 11.90 12.07 22,712 +0.14(+1.17%)
May 21, 2021 12.00 12.14 11.92 11.93 37,934 +0.02(+0.17%)
May 20, 2021 11.70 12.00 11.66 11.91 10,072 +0.09(+0.76%)
May 19, 2021 11.56 11.82 11.43 11.82 29,035 -0.08(-0.67%)
May 18, 2021 11.83 12.04 11.83 11.90 28,246 +0.11(+0.93%)
May 17, 2021 11.50 11.83 11.50 11.79 51,637 +0.17(+1.42%)
May 14, 2021 11.41 11.67 11.41 11.62 39,983 +0.44(+3.98%)
May 13, 2021 10.74 11.27 10.74 11.18 57,256 +0.42(+3.90%)
May 12, 2021 12.11 12.11 10.44 10.76 69,063 -0.61(-5.36%)
May 11, 2021 12.00 12.00 11.06 11.37 64,925 -0.26(-2.24%)
May 10, 2021 11.69 11.94 11.55 11.63 109,930 -0.08(-0.68%)
May 07, 2021 11.50 11.74 11.49 11.71 11,557 +0.13(+1.12%)
May 06, 2021 11.57 11.60 11.33 11.58 66,622 -0.12(-1.02%)
May 05, 2021 11.76 11.80 11.53 11.70 48,952 -0.05(-0.43%)
May 04, 2021 11.73 11.85 11.57 11.75 19,232 -0.10(-0.84%)
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.