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 )

6.140 -0.120 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 6.310 6.312 6.100 6.100 21,625 -0.32(-4.98%)
Apr 29, 2024 6.260 6.420 6.250 6.420 16,033 +0.19(+3.06%)
Apr 26, 2024 6.230 6.360 6.229 6.229 101,696 +0.07(+1.12%)
Apr 25, 2024 6.110 6.160 5.910 6.160 47,773 -0.01(-0.19%)
Apr 24, 2024 6.120 6.200 6.070 6.172 18,284 +0.04(+0.68%)
Apr 23, 2024 5.990 6.150 5.850 6.130 59,712 +0.23(+3.97%)
Apr 22, 2024 5.620 5.960 5.620 5.896 43,757 +0.20(+3.44%)
Apr 19, 2024 5.620 5.770 5.610 5.700 22,832 -0.03(-0.52%)
Apr 18, 2024 5.660 5.730 5.530 5.730 22,673 +0.17(+3.13%)
Apr 17, 2024 5.670 5.685 5.510 5.556 28,434 +0.02(+0.29%)
Apr 16, 2024 5.700 5.700 5.410 5.540 40,377 -0.18(-3.15%)
Apr 15, 2024 5.910 6.000 5.560 5.720 18,252 +0.05(+0.88%)
Apr 12, 2024 5.940 5.940 5.610 5.670 31,681 -0.21(-3.57%)
Apr 11, 2024 5.850 5.900 5.700 5.880 42,288 -0.03(-0.51%)
Apr 10, 2024 6.310 6.310 5.865 5.910 145,051 -0.52(-8.09%)
Apr 09, 2024 6.600 6.600 6.380 6.430 28,067 -0.17(-2.58%)
Apr 08, 2024 6.410 6.600 6.310 6.600 16,044 +0.31(+4.93%)
Apr 05, 2024 6.370 6.370 6.200 6.290 20,998 -0.04(-0.63%)
Apr 04, 2024 6.580 6.580 6.250 6.330 51,980 -0.06(-0.96%)
Apr 03, 2024 6.490 6.532 6.310 6.391 21,638 -0.08(-1.22%)
Apr 02, 2024 6.660 6.660 6.340 6.470 39,386 -0.24(-3.58%)
Apr 01, 2024 6.760 6.760 6.610 6.710 41,132 +0.10(+1.51%)
Mar 28, 2024 6.660 6.830 6.610 6.610 64,613 +0.01(+0.15%)
Mar 27, 2024 6.200 6.660 6.200 6.600 101,810 +0.44(+7.08%)
Mar 26, 2024 6.313 6.313 6.160 6.163 32,785 -0.08(-1.23%)
Mar 25, 2024 6.320 6.400 6.240 6.240 4,489 -0.11(-1.73%)
Mar 22, 2024 6.520 6.550 6.240 6.350 12,290 -0.17(-2.60%)
Mar 21, 2024 6.400 6.590 6.390 6.519 39,663 +0.13(+2.03%)
Mar 20, 2024 6.050 6.390 6.050 6.390 17,812 +0.27(+4.41%)
Mar 19, 2024 6.120 6.140 6.000 6.120 31,872 +0.08(+1.32%)
Mar 18, 2024 6.200 6.200 6.040 6.040 9,198 -0.12(-1.95%)
Mar 15, 2024 6.100 6.170 6.043 6.160 69,696 +0.17(+2.84%)
Mar 14, 2024 6.190 6.190 5.920 5.990 23,622 -0.29(-4.62%)
Mar 13, 2024 6.060 6.365 6.060 6.280 44,188 +0.17(+2.78%)
Mar 12, 2024 6.260 6.280 6.110 6.110 29,710 -0.15(-2.40%)
Mar 11, 2024 6.250 6.350 6.250 6.260 6,682 -0.04(-0.63%)
Mar 08, 2024 6.430 6.570 6.290 6.300 49,018 +0.05(+0.80%)
Mar 07, 2024 6.340 6.450 6.250 6.250 45,070 -0.06(-0.95%)
Mar 06, 2024 6.200 6.400 6.200 6.310 42,606 +0.00(+0.00%)
Mar 05, 2024 6.090 6.324 6.090 6.310 61,080 +0.22(+3.61%)
Mar 04, 2024 6.100 6.240 6.040 6.090 51,012 -0.03(-0.49%)
Mar 01, 2024 6.190 6.220 6.000 6.120 23,770 -0.04(-0.72%)
Feb 29, 2024 6.120 6.210 5.970 6.164 23,356 +0.19(+3.25%)
Feb 28, 2024 5.900 6.070 5.870 5.970 23,750 -0.08(-1.30%)
Feb 27, 2024 5.990 6.049 5.890 6.049 78,217 +0.03(+0.48%)
Feb 26, 2024 6.020 6.075 5.840 6.020 49,194 +0.00(+0.00%)
Feb 23, 2024 6.020 6.020 5.820 6.020 39,924 +0.00(+0.00%)
Feb 22, 2024 6.000 6.020 5.900 6.020 47,217 +0.14(+2.38%)
Feb 21, 2024 5.810 5.930 5.800 5.880 19,607 +0.08(+1.38%)
Feb 20, 2024 5.940 5.980 5.800 5.800 23,883 -0.21(-3.47%)
Feb 16, 2024 5.970 6.080 5.900 6.008 10,350 -0.06(-1.01%)
Feb 15, 2024 5.710 6.100 5.710 6.070 25,742 +0.27(+4.66%)
Feb 14, 2024 5.920 5.920 5.690 5.800 11,776 +0.10(+1.75%)
Feb 13, 2024 6.090 6.090 5.520 5.700 72,771 -0.40(-6.56%)
Feb 12, 2024 5.740 6.120 5.740 6.100 39,783 +0.32(+5.54%)
Feb 09, 2024 5.950 5.950 5.620 5.780 35,496 -0.04(-0.69%)
Feb 08, 2024 5.940 5.940 5.620 5.820 16,907 +0.16(+2.83%)
Feb 07, 2024 5.930 5.930 5.630 5.660 61,110 -0.24(-4.07%)
Feb 06, 2024 6.040 6.040 5.830 5.900 41,723 -0.14(-2.32%)
Feb 05, 2024 6.080 6.100 5.750 6.040 133,287 -0.10(-1.63%)
Feb 02, 2024 6.100 6.150 6.000 6.140 19,348 -0.05(-0.81%)
Feb 01, 2024 6.330 6.350 5.990 6.190 53,438 -0.01(-0.16%)
Jan 31, 2024 6.640 6.640 6.200 6.200 19,888 -0.34(-5.24%)
Jan 30, 2024 6.740 6.740 6.540 6.543 29,984 -0.24(-3.50%)
Jan 29, 2024 6.590 6.780 6.540 6.780 12,382 +0.14(+2.11%)
Jan 26, 2024 6.700 6.730 6.580 6.640 18,745 +0.07(+1.07%)
Jan 25, 2024 6.630 6.630 6.420 6.570 25,642 +0.21(+3.30%)
Jan 24, 2024 6.450 6.550 6.330 6.360 76,265 +0.02(+0.32%)
Jan 23, 2024 6.630 6.630 6.310 6.340 26,395 -0.25(-3.79%)
Jan 22, 2024 6.240 6.670 6.240 6.590 71,987 +0.35(+5.61%)
Jan 19, 2024 6.150 6.250 6.020 6.240 35,189 +0.12(+1.96%)
Jan 18, 2024 6.365 6.365 5.950 6.120 76,513 -0.04(-0.65%)
Jan 17, 2024 6.340 6.360 6.030 6.160 49,587 -0.28(-4.35%)
Jan 16, 2024 6.610 6.610 6.380 6.440 54,578 -0.36(-5.29%)
Jan 12, 2024 6.760 6.970 6.680 6.800 56,780 -0.07(-1.02%)
Jan 11, 2024 7.180 7.180 6.660 6.870 142,551 -0.29(-4.00%)
Jan 10, 2024 7.140 7.200 6.990 7.156 98,803 -0.04(-0.61%)
Jan 09, 2024 7.100 7.200 6.900 7.200 26,634 +0.02(+0.28%)
Jan 08, 2024 6.950 7.180 6.910 7.180 22,377 +0.30(+4.36%)
Jan 05, 2024 7.000 7.059 6.790 6.880 36,574 -0.19(-2.66%)
Jan 04, 2024 7.030 7.160 7.010 7.068 43,121 +0.00(+0.07%)
Jan 03, 2024 7.400 7.400 7.000 7.063 25,580 -0.34(-4.55%)
Jan 02, 2024 7.360 7.620 7.360 7.400 85,234 +0.00(+0.00%)
Dec 29, 2023 7.620 7.654 7.400 7.400 60,763 -0.29(-3.77%)
Dec 28, 2023 7.600 7.740 7.600 7.690 19,617 +0.10(+1.32%)
Dec 27, 2023 7.660 7.740 7.540 7.590 54,199 -0.08(-1.04%)
Dec 26, 2023 7.450 7.730 7.450 7.670 40,106 +0.27(+3.65%)
Dec 22, 2023 7.480 7.666 7.400 7.400 32,181 -0.06(-0.80%)
Dec 21, 2023 7.380 7.490 7.337 7.460 28,450 +0.15(+2.09%)
Dec 20, 2023 7.640 7.680 7.239 7.307 56,707 -0.29(-3.85%)
Dec 19, 2023 7.290 7.600 7.240 7.600 61,049 +0.50(+7.04%)
Dec 18, 2023 7.430 7.490 7.100 7.100 22,476 -0.37(-5.00%)
Dec 15, 2023 7.655 7.687 7.391 7.474 29,407 -0.25(-3.19%)
Dec 14, 2023 7.370 7.794 7.320 7.720 79,003 +0.54(+7.51%)
Dec 13, 2023 6.550 7.250 6.460 7.180 40,842 +0.63(+9.62%)
Dec 12, 2023 6.720 6.720 6.516 6.550 38,966 -0.17(-2.53%)
Dec 11, 2023 6.650 6.800 6.650 6.720 25,530 -0.08(-1.18%)
Dec 08, 2023 6.660 6.800 6.565 6.800 46,269 +0.17(+2.56%)
Dec 07, 2023 6.460 6.654 6.460 6.630 20,977 +0.18(+2.76%)
Dec 06, 2023 6.580 6.810 6.452 6.452 29,771 -0.05(-0.77%)
Dec 05, 2023 6.570 6.585 6.420 6.502 10,722 -0.13(-2.03%)
Dec 04, 2023 6.300 6.744 6.300 6.636 37,355 -0.05(-0.81%)
Dec 01, 2023 6.070 6.690 6.010 6.690 59,779 +0.69(+11.56%)
Nov 30, 2023 6.030 6.076 5.980 5.997 8,809 -0.06(-1.03%)
Nov 29, 2023 5.990 6.240 5.990 6.059 38,316 +0.11(+1.92%)
Nov 28, 2023 5.800 5.960 5.731 5.945 55,029 +0.08(+1.44%)
Nov 27, 2023 5.880 5.990 5.808 5.861 18,647 -0.02(-0.41%)
Nov 24, 2023 5.850 5.930 5.850 5.885 26,355 +0.01(+0.10%)
Nov 22, 2023 6.000 6.000 5.840 5.879 35,857 +0.02(+0.27%)
Nov 21, 2023 5.960 5.960 5.810 5.863 21,911 -0.27(-4.35%)
Nov 20, 2023 5.890 6.130 5.890 6.130 33,655 -0.02(-0.33%)
Nov 17, 2023 6.090 6.150 5.899 6.150 24,509 +0.27(+4.59%)
Nov 16, 2023 6.030 6.160 5.760 5.880 100,096 -0.26(-4.28%)
Nov 15, 2023 6.000 6.310 5.915 6.143 71,410 +0.27(+4.65%)
Nov 14, 2023 5.220 5.928 5.220 5.870 187,673 +0.74(+14.42%)
Nov 13, 2023 5.310 5.385 5.090 5.130 122,686 -0.57(-10.00%)
Nov 10, 2023 5.430 5.750 5.130 5.700 87,321 +0.42(+8.05%)
Nov 09, 2023 5.600 5.600 5.250 5.275 13,893 -0.29(-5.28%)
Nov 08, 2023 5.560 5.590 5.500 5.569 18,985 -0.07(-1.26%)
Nov 07, 2023 5.660 5.750 5.630 5.640 9,545 -0.04(-0.70%)
Nov 06, 2023 5.980 6.010 5.599 5.680 41,403 -0.31(-5.14%)
Nov 03, 2023 5.780 6.100 5.780 5.988 48,127 +0.35(+6.17%)
Nov 02, 2023 5.150 5.640 5.150 5.640 34,637 +0.63(+12.57%)
Nov 01, 2023 5.010 5.100 4.925 5.010 23,716 -0.04(-0.79%)
Oct 31, 2023 4.910 5.050 4.910 5.050 19,788 +0.15(+3.10%)
Oct 30, 2023 4.860 5.020 4.800 4.898 38,480 +0.07(+1.41%)
Oct 27, 2023 5.090 5.100 4.760 4.830 23,830 -0.19(-3.69%)
Oct 26, 2023 4.950 5.110 4.920 5.015 16,246 +0.18(+3.62%)
Oct 25, 2023 5.110 5.120 4.807 4.840 36,920 -0.28(-5.42%)
Oct 24, 2023 5.090 5.200 5.050 5.117 39,088 +0.12(+2.36%)
Oct 23, 2023 5.040 5.170 4.880 4.999 38,996 -0.17(-3.23%)
Oct 20, 2023 5.160 5.330 5.130 5.166 101,360 -0.08(-1.49%)
Oct 19, 2023 5.630 5.630 5.230 5.244 16,921 -0.36(-6.41%)
Oct 18, 2023 5.720 5.720 5.590 5.603 24,305 -0.24(-4.14%)
Oct 17, 2023 5.720 5.959 5.720 5.845 22,000 +0.13(+2.19%)
Oct 16, 2023 5.500 5.740 5.500 5.720 13,835 +0.27(+4.95%)
Oct 13, 2023 5.640 5.640 5.428 5.450 15,368 -0.09(-1.64%)
Oct 12, 2023 5.800 5.870 5.450 5.541 121,255 -0.31(-5.37%)
Oct 11, 2023 5.780 5.910 5.780 5.855 30,407 +0.11(+1.95%)
Oct 10, 2023 5.700 5.820 5.700 5.743 19,477 +0.04(+0.75%)
Oct 09, 2023 5.320 5.700 5.320 5.700 97,546 +0.30(+5.46%)
Oct 06, 2023 5.400 5.490 5.140 5.405 27,165 +0.01(+0.16%)
Oct 05, 2023 5.650 5.650 5.320 5.396 19,686 -0.02(-0.38%)
Oct 04, 2023 5.550 5.575 5.230 5.417 46,506 -0.01(-0.11%)
Oct 03, 2023 5.720 5.720 5.365 5.423 47,896 -0.34(-5.94%)
Oct 02, 2023 6.010 6.161 5.731 5.765 26,306 -0.36(-5.95%)
Sep 29, 2023 6.140 6.280 6.075 6.130 11,726 +0.06(+1.00%)
Sep 28, 2023 5.820 6.110 5.820 6.069 24,639 +0.21(+3.58%)
Sep 27, 2023 5.900 5.990 5.740 5.860 25,389 +0.00(+0.00%)
Sep 26, 2023 6.010 6.050 5.800 5.860 34,587 -0.20(-3.30%)
Sep 25, 2023 6.100 6.110 6.000 6.060 35,057 -0.14(-2.26%)
Sep 22, 2023 6.300 6.310 6.080 6.200 30,173 -0.02(-0.32%)
Sep 21, 2023 6.420 6.575 6.100 6.220 73,014 -0.39(-5.84%)
Sep 20, 2023 6.710 6.859 6.606 6.606 12,643 -0.18(-2.72%)
Sep 19, 2023 6.700 6.790 6.660 6.790 5,438 +0.04(+0.59%)
Sep 18, 2023 6.850 6.850 6.600 6.750 10,749 -0.01(-0.15%)
Sep 15, 2023 6.710 6.760 6.650 6.760 16,568 -0.02(-0.36%)
Sep 14, 2023 6.550 6.860 6.550 6.785 48,822 +0.26(+4.06%)
Sep 13, 2023 6.690 6.700 6.490 6.520 17,259 -0.17(-2.61%)
Sep 12, 2023 6.810 6.810 6.688 6.694 17,605 -0.31(-4.36%)
Sep 11, 2023 6.950 7.000 6.784 7.000 21,315 +0.16(+2.34%)
Sep 08, 2023 6.770 6.857 6.700 6.840 21,624 +0.07(+1.03%)
Sep 07, 2023 6.720 6.804 6.710 6.770 7,540 -0.13(-1.88%)
Sep 06, 2023 6.880 6.900 6.700 6.900 17,681 +0.02(+0.29%)
Sep 05, 2023 7.090 7.090 6.860 6.880 24,434 -0.25(-3.51%)
Sep 01, 2023 7.050 7.200 7.050 7.130 45,863 +0.10(+1.42%)
Aug 31, 2023 7.000 7.100 6.900 7.030 51,735 +0.16(+2.33%)
Aug 30, 2023 6.880 6.990 6.800 6.870 23,916 -0.13(-1.89%)
Aug 29, 2023 6.660 7.010 6.660 7.002 75,462 +0.41(+6.25%)
Aug 28, 2023 6.380 6.673 6.380 6.590 108,835 +0.25(+3.94%)
Aug 25, 2023 6.455 6.455 6.230 6.340 11,263 -0.06(-0.94%)
Aug 24, 2023 6.410 6.615 6.360 6.400 28,686 -0.10(-1.54%)
Aug 23, 2023 6.130 6.500 6.130 6.500 39,204 +0.31(+5.01%)
Aug 22, 2023 6.460 6.460 6.190 6.190 52,424 -0.16(-2.52%)
Aug 21, 2023 6.360 6.380 6.292 6.350 14,546 -0.01(-0.16%)
Aug 18, 2023 6.140 6.420 6.130 6.360 48,209 +0.11(+1.76%)
Aug 17, 2023 6.450 6.540 6.050 6.250 84,446 -0.21(-3.27%)
Aug 16, 2023 6.500 6.600 6.460 6.461 24,143 -0.14(-2.10%)
Aug 15, 2023 6.740 6.740 6.490 6.600 35,067 -0.17(-2.51%)
Aug 14, 2023 6.810 6.830 6.711 6.770 45,173 -0.04(-0.59%)
Aug 11, 2023 6.800 6.980 6.800 6.810 60,118 -0.10(-1.45%)
Aug 10, 2023 6.850 7.130 6.850 6.910 47,414 +0.01(+0.14%)
Aug 09, 2023 7.010 7.100 6.900 6.900 92,256 -0.18(-2.54%)
Aug 08, 2023 6.980 7.110 6.800 7.080 37,523 +0.08(+1.14%)
Aug 07, 2023 7.040 7.090 6.900 7.000 73,102 -0.03(-0.43%)
Aug 04, 2023 6.900 7.110 6.820 7.030 61,568 +0.18(+2.63%)
Aug 03, 2023 6.580 6.850 6.540 6.850 41,144 +0.24(+3.63%)
Aug 02, 2023 6.730 6.780 6.550 6.610 53,187 -0.30(-4.34%)
Aug 01, 2023 7.130 7.150 6.720 6.910 123,554 -0.17(-2.40%)
Jul 31, 2023 7.010 7.190 7.000 7.080 65,826 +0.01(+0.14%)
Jul 28, 2023 6.780 7.070 6.780 7.070 65,159 +0.36(+5.37%)
Jul 27, 2023 7.000 7.100 6.710 6.710 56,114 -0.29(-4.14%)
Jul 26, 2023 6.750 7.000 6.750 7.000 64,373 +0.30(+4.48%)
Jul 25, 2023 6.750 6.800 6.670 6.700 62,038 -0.06(-0.89%)
Jul 24, 2023 6.670 6.790 6.620 6.760 28,121 +0.20(+3.11%)
Jul 21, 2023 6.750 6.750 6.500 6.556 33,583 -0.05(-0.78%)
Jul 20, 2023 6.700 6.710 6.500 6.608 109,683 -0.13(-1.96%)
Jul 19, 2023 6.460 6.770 6.460 6.740 62,641 +0.29(+4.50%)
Jul 18, 2023 6.180 6.470 6.180 6.450 60,698 +0.29(+4.71%)
Jul 17, 2023 6.140 6.180 6.010 6.160 36,614 +0.03(+0.49%)
Jul 14, 2023 6.390 6.390 6.070 6.130 56,421 -0.21(-3.31%)
Jul 13, 2023 6.310 6.340 6.150 6.340 118,103 -0.08(-1.25%)
Jul 12, 2023 6.570 6.570 6.280 6.420 71,689 +0.08(+1.26%)
Jul 11, 2023 6.100 6.340 6.070 6.340 55,004 +0.35(+5.84%)
Jul 10, 2023 5.960 6.110 5.870 5.990 47,976 +0.05(+0.78%)
Jul 07, 2023 5.770 6.100 5.770 5.944 30,077 +0.18(+3.10%)
Jul 06, 2023 5.980 5.980 5.550 5.765 51,415 -0.21(-3.43%)
Jul 05, 2023 6.110 6.110 5.880 5.970 45,442 -0.12(-1.97%)
Jul 03, 2023 5.960 6.090 5.960 6.090 57,867 +0.22(+3.75%)
Jun 30, 2023 5.930 5.980 5.850 5.870 41,959 +0.03(+0.48%)
Jun 29, 2023 5.600 5.863 5.600 5.842 40,860 +0.19(+3.29%)
Jun 28, 2023 5.650 5.700 5.600 5.656 10,702 -0.08(-1.44%)
Jun 27, 2023 5.320 5.760 5.320 5.739 30,107 +0.21(+3.77%)
Jun 26, 2023 5.190 5.540 5.190 5.530 31,702 +0.39(+7.59%)
Jun 23, 2023 5.250 5.275 5.080 5.140 35,342 -0.19(-3.50%)
Jun 22, 2023 5.470 5.470 5.306 5.326 96,794 -0.21(-3.86%)
Jun 21, 2023 5.520 5.640 5.408 5.540 48,095 -0.08(-1.42%)
Jun 20, 2023 5.650 5.660 5.430 5.620 44,034 -0.02(-0.42%)
Jun 16, 2023 5.770 5.770 5.610 5.644 51,839 -0.16(-2.70%)
Jun 15, 2023 5.650 5.800 5.580 5.800 29,331 +1.21(+26.36%)
May 08, 2023 4.690 4.729 4.540 4.590 69,484 -0.04(-0.86%)
May 05, 2023 4.320 4.635 4.320 4.630 67,725 +0.44(+10.50%)
May 04, 2023 4.460 4.480 4.018 4.190 166,021 -0.29(-6.51%)
May 03, 2023 4.590 4.737 4.482 4.482 24,475 -0.02(-0.40%)
May 02, 2023 4.910 4.910 4.380 4.500 139,260 -0.42(-8.54%)
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.