Skip to main content

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

6.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 11.90 12.00 11.80 11.85 24,921 +0.08(+0.68%)
Apr 30, 2021 11.81 11.94 11.74 11.77 33,000 -0.22(-1.83%)
Apr 29, 2021 12.15 12.19 11.82 11.99 19,487 +0.12(+1.01%)
Apr 28, 2021 11.66 12.01 11.63 11.87 69,473 +0.12(+1.02%)
Apr 27, 2021 11.75 11.80 11.63 11.75 52,312 +0.12(+1.03%)
Apr 26, 2021 11.60 11.78 11.60 11.63 39,518 +0.10(+0.87%)
Apr 23, 2021 11.32 11.53 11.32 11.53 17,200 +0.25(+2.22%)
Apr 22, 2021 11.50 11.54 11.22 11.28 32,435 -0.06(-0.53%)
Apr 21, 2021 11.01 11.41 10.96 11.34 27,123 +0.28(+2.53%)
Apr 20, 2021 11.26 11.29 10.90 11.06 63,119 -0.20(-1.78%)
Apr 19, 2021 11.40 11.41 11.19 11.26 28,631 -0.14(-1.23%)
Apr 16, 2021 11.47 11.48 11.31 11.40 33,300 +0.05(+0.44%)
Apr 15, 2021 11.23 11.35 11.13 11.35 30,059 +0.17(+1.52%)
Apr 14, 2021 11.14 11.49 11.14 11.18 41,337 -0.06(-0.53%)
Apr 13, 2021 11.05 11.33 11.05 11.24 8,776 -0.03(-0.27%)
Apr 12, 2021 11.20 11.27 11.12 11.27 14,720 -0.10(-0.88%)
Apr 09, 2021 11.47 11.49 11.35 11.37 33,500 -0.10(-0.87%)
Apr 08, 2021 11.75 11.75 11.29 11.47 39,949 -0.31(-2.63%)
Apr 07, 2021 11.66 11.78 11.45 11.78 87,587 +0.17(+1.46%)
Apr 06, 2021 11.47 11.68 11.47 11.61 16,802 +0.10(+0.87%)
Apr 05, 2021 11.95 12.06 11.40 11.51 50,586 -0.22(-1.88%)
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.