Skip to main content

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

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.513 7.538 7.427 7.464 44,992 -0.03(-0.41%)
Dec 30, 2021 7.562 7.618 7.474 7.494 60,461 +0.01(+0.16%)
Dec 29, 2021 7.513 7.513 7.414 7.482 65,984 +0.01(+0.16%)
Dec 28, 2021 7.457 7.581 7.457 7.470 60,193 +0.01(+0.17%)
Dec 27, 2021 7.359 7.469 7.252 7.457 92,135 +0.12(+1.68%)
Dec 23, 2021 7.199 7.353 7.199 7.334 17,023 +0.14(+1.97%)
Dec 22, 2021 7.063 7.236 6.823 7.193 33,513 +0.09(+1.21%)
Dec 21, 2021 6.811 7.113 6.811 7.106 120,676 +0.38(+5.68%)
Dec 20, 2021 6.891 6.928 6.503 6.725 159,698 -0.23(-3.28%)
Dec 17, 2021 6.953 7.069 6.848 6.953 17,240 -0.13(-1.83%)
Dec 16, 2021 7.168 7.260 6.909 7.082 43,050 +0.24(+3.51%)
Dec 15, 2021 6.897 7.088 6.836 6.842 55,624 -0.12(-1.68%)
Dec 14, 2021 7.316 7.316 6.959 6.959 24,590 -0.09(-1.31%)
Dec 13, 2021 7.279 7.279 7.014 7.051 39,523 -0.15(-2.14%)
Dec 10, 2021 7.334 7.334 7.180 7.205 39,348 -0.07(-0.97%)
Dec 09, 2021 7.336 7.336 7.275 7.275 18,687 -0.15(-2.06%)
Dec 08, 2021 7.257 7.465 7.257 7.428 26,258 +0.09(+1.16%)
Dec 07, 2021 7.251 7.422 7.251 7.342 28,321 +0.29(+4.07%)
Dec 06, 2021 7.003 7.251 7.003 7.055 43,321 +0.15(+2.21%)
Dec 03, 2021 7.086 7.086 6.860 6.903 25,569 -0.12(-1.65%)
Dec 02, 2021 6.634 7.055 6.634 7.019 26,399 +0.39(+5.92%)
Dec 01, 2021 6.884 7.153 6.585 6.626 59,874 -0.13(-1.92%)
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%)
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.