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 (%)
Oct 29, 2021 12.39 12.39 12.20 12.24 26,968 -0.16(-1.28%)
Oct 28, 2021 12.90 12.90 12.25 12.40 16,263 +0.13(+1.09%)
Oct 27, 2021 12.50 12.50 12.26 12.26 30,077 -0.25(-2.02%)
Oct 26, 2021 12.85 12.51 12.52 13,210 -0.24(-1.92%)
Oct 25, 2021 12.72 12.90 12.50 12.76 12,278 +0.05(+0.42%)
Oct 22, 2021 12.77 12.87 12.69 12.71 17,487 -0.06(-0.50%)
Oct 21, 2021 12.94 12.94 12.69 12.77 22,724 -0.03(-0.21%)
Oct 20, 2021 12.62 12.85 12.55 12.80 29,906 +0.20(+1.61%)
Oct 19, 2021 12.75 12.75 12.56 12.60 11,361 +0.01(+0.04%)
Oct 18, 2021 12.57 12.68 12.54 12.59 42,713 +0.01(+0.08%)
Oct 15, 2021 12.73 12.85 12.58 12.58 37,168 -0.04(-0.31%)
Oct 14, 2021 12.50 12.67 12.47 12.62 19,049 +0.13(+1.03%)
Oct 13, 2021 12.43 12.50 12.22 12.49 12,786 +0.16(+1.30%)
Oct 12, 2021 12.24 12.41 12.24 12.33 23,472 -0.16(-1.25%)
Oct 11, 2021 12.50 12.67 12.47 12.49 21,016 +0.09(+0.70%)
Oct 08, 2021 12.33 12.53 12.33 12.40 30,914 +0.05(+0.44%)
Oct 07, 2021 12.30 12.52 12.22 12.35 26,313 +0.09(+0.71%)
Oct 06, 2021 12.16 12.26 11.91 12.26 13,002 -0.01(-0.08%)
Oct 05, 2021 12.08 12.34 12.08 12.27 71,554 +0.07(+0.57%)
Oct 04, 2021 12.20 12.24 12.01 12.20 4,193 +0.01(+0.05%)
Oct 01, 2021 11.92 12.30 11.85 12.19 8,307 +0.34(+2.88%)
Sep 30, 2021 12.05 12.05 11.85 11.85 11,356 -0.21(-1.78%)
Sep 29, 2021 11.95 12.13 11.95 12.07 13,741 +0.14(+1.17%)
Sep 28, 2021 12.25 12.25 11.93 11.93 8,219 -0.30(-2.45%)
Sep 27, 2021 12.20 12.43 12.20 12.23 17,389 +0.24(+2.03%)
Sep 24, 2021 11.99 12.11 11.98 11.98 9,620 -0.04(-0.36%)
Sep 23, 2021 11.93 12.15 11.93 12.03 12,786 +0.15(+1.24%)
Sep 22, 2021 11.58 12.05 11.58 11.88 18,507 +0.29(+2.50%)
Sep 21, 2021 11.76 11.76 11.53 11.59 8,741 +0.07(+0.57%)
Sep 20, 2021 11.67 11.67 11.30 11.52 67,659 -0.35(-2.92%)
Sep 17, 2021 11.97 11.98 11.86 11.87 4,831 -0.07(-0.58%)
Sep 16, 2021 12.00 12.01 11.90 11.94 6,566 -0.06(-0.47%)
Sep 15, 2021 11.63 12.00 11.62 11.99 10,424 +0.20(+1.73%)
Sep 14, 2021 12.10 12.10 11.71 11.79 16,468 -0.14(-1.16%)
Sep 13, 2021 11.83 11.95 11.81 11.93 6,635 +0.23(+1.97%)
Sep 10, 2021 12.15 12.15 11.70 11.70 15,840 -0.38(-3.15%)
Sep 09, 2021 12.10 12.29 12.08 12.08 13,582 -0.07(-0.56%)
Sep 08, 2021 12.29 12.29 12.10 12.15 9,923 -0.01(-0.10%)
Sep 07, 2021 12.28 12.44 12.16 12.16 8,236 -0.22(-1.78%)
Sep 03, 2021 12.33 12.38 12.28 12.38 9,905 -0.07(-0.54%)
Sep 02, 2021 12.40 12.45 12.23 12.45 11,737 +0.13(+1.03%)
Sep 01, 2021 12.22 12.40 12.22 12.32 7,404 +0.12(+0.99%)
Aug 31, 2021 12.06 12.29 12.06 12.20 7,685 +0.11(+0.93%)
Aug 30, 2021 12.27 12.27 12.09 12.09 12,886 -0.12(-1.00%)
Aug 27, 2021 11.92 12.31 11.92 12.21 39,474 +0.33(+2.78%)
Aug 26, 2021 12.05 12.10 11.84 11.88 9,586 -0.21(-1.74%)
Aug 25, 2021 12.04 12.24 12.02 12.09 21,207 +0.05(+0.42%)
Aug 24, 2021 11.88 12.04 11.87 12.04 6,031 +0.25(+2.12%)
Aug 23, 2021 11.61 11.99 11.61 11.79 16,713 +0.22(+1.88%)
Aug 20, 2021 11.25 11.62 11.17 11.57 45,367 +0.32(+2.87%)
Aug 19, 2021 11.40 11.50 11.07 11.25 22,407 -0.30(-2.60%)
Aug 18, 2021 11.77 11.85 11.11 11.55 27,875 -0.26(-2.23%)
Aug 17, 2021 11.78 11.81 11.62 11.81 7,567 -0.10(-0.81%)
Aug 16, 2021 12.01 12.02 11.78 11.91 30,628 -0.24(-1.98%)
Aug 13, 2021 12.08 12.24 12.04 12.15 14,595 +0.11(+0.91%)
Aug 12, 2021 12.18 12.23 11.87 12.04 7,523 -0.09(-0.74%)
Aug 11, 2021 12.14 12.14 11.87 12.13 5,850 +0.10(+0.83%)
Aug 10, 2021 11.88 12.09 11.85 12.03 18,398 +0.14(+1.18%)
Aug 09, 2021 12.00 12.04 11.89 11.89 25,565 -0.17(-1.43%)
Aug 06, 2021 11.99 12.15 11.99 12.06 16,532 +0.14(+1.20%)
Aug 05, 2021 11.56 11.95 11.50 11.92 18,014 +0.25(+2.14%)
Aug 04, 2021 11.80 11.87 11.60 11.67 25,700 -0.29(-2.42%)
Aug 03, 2021 11.97 11.99 11.69 11.96 9,920 -0.03(-0.25%)
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.