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 )

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2021 7.488 7.512 7.402 7.439 45,144 -0.03(-0.41%)
Dec 30, 2021 7.537 7.592 7.449 7.469 60,665 +0.01(+0.16%)
Dec 29, 2021 7.488 7.488 7.389 7.457 66,206 +0.01(+0.16%)
Dec 28, 2021 7.432 7.555 7.432 7.445 60,396 +0.01(+0.17%)
Dec 27, 2021 7.334 7.444 7.228 7.432 92,446 +0.12(+1.68%)
Dec 23, 2021 7.175 7.328 7.175 7.310 17,080 +0.14(+1.97%)
Dec 22, 2021 7.040 7.211 6.800 7.169 33,626 +0.09(+1.21%)
Dec 21, 2021 6.788 7.089 6.788 7.083 121,083 +0.38(+5.68%)
Dec 20, 2021 6.868 6.905 6.481 6.702 160,236 -0.23(-3.28%)
Dec 17, 2021 6.929 7.046 6.825 6.929 17,298 -0.13(-1.83%)
Dec 16, 2021 7.144 7.236 6.886 7.058 43,195 +0.24(+3.51%)
Dec 15, 2021 6.874 7.064 6.813 6.819 55,811 -0.12(-1.68%)
Dec 14, 2021 7.291 7.291 6.935 6.935 24,673 -0.09(-1.31%)
Dec 13, 2021 7.254 7.254 6.990 7.027 39,656 -0.15(-2.14%)
Dec 10, 2021 7.310 7.310 7.156 7.181 39,480 -0.07(-0.97%)
Dec 09, 2021 7.312 7.312 7.251 7.251 18,750 -0.15(-2.06%)
Dec 08, 2021 7.232 7.439 7.232 7.403 26,347 +0.09(+1.16%)
Dec 07, 2021 7.226 7.397 7.226 7.318 28,416 +0.29(+4.07%)
Dec 06, 2021 6.980 7.226 6.980 7.032 43,467 +0.15(+2.21%)
Dec 03, 2021 7.062 7.062 6.837 6.879 25,655 -0.12(-1.65%)
Dec 02, 2021 6.612 7.032 6.612 6.995 26,488 +0.39(+5.92%)
Dec 01, 2021 6.861 7.129 6.563 6.604 60,076 -0.13(-1.92%)
Nov 30, 2021 7.275 7.275 6.709 6.733 87,274 -0.35(-4.98%)
Nov 29, 2021 7.336 7.336 7.001 7.086 45,718 -0.11(-1.57%)
Nov 26, 2021 7.354 7.354 7.001 7.200 58,819 -0.35(-4.63%)
Nov 24, 2021 7.488 7.579 7.488 7.549 45,337 +0.06(+0.81%)
Nov 23, 2021 7.587 7.610 7.422 7.488 67,569 +0.09(+1.21%)
Nov 22, 2021 7.427 7.500 7.330 7.398 20,085 +0.04(+0.49%)
Nov 19, 2021 7.488 7.549 7.324 7.362 53,147 -0.12(-1.66%)
Nov 18, 2021 7.610 7.488 7.446 7.486 43,799 -0.09(-1.23%)
Nov 17, 2021 7.732 7.732 7.476 7.580 85,509 -0.09(-1.11%)
Nov 16, 2021 7.732 7.732 7.665 7.665 18,332 -0.11(-1.46%)
Nov 15, 2021 7.762 7.791 7.744 7.779 18,341 +0.04(+0.53%)
Nov 12, 2021 7.817 7.829 7.738 7.738 33,541 -0.06(-0.76%)
Nov 11, 2021 7.762 7.805 7.750 7.797 22,827 +0.06(+0.82%)
Nov 10, 2021 7.793 7.734 7.734 26,552 -0.05(-0.66%)
Nov 09, 2021 7.767 7.833 7.767 7.785 38,250 -0.01(-0.08%)
Nov 08, 2021 7.827 7.845 7.773 7.792 47,081 -0.01(-0.16%)
Nov 05, 2021 7.797 7.851 7.743 7.804 101,800 +0.27(+3.53%)
Nov 04, 2021 7.797 7.797 7.496 7.538 36,747 -0.18(-2.34%)
Nov 03, 2021 7.605 7.767 7.526 7.719 54,265 +0.19(+2.53%)
Nov 02, 2021 7.677 7.677 7.484 7.528 23,336 -0.10(-1.32%)
Nov 01, 2021 7.376 7.641 7.368 7.629 54,121 +0.26(+3.54%)
Oct 29, 2021 7.460 7.460 7.346 7.368 44,789 -0.10(-1.28%)
Oct 28, 2021 7.767 7.767 7.376 7.464 27,010 +0.08(+1.09%)
Oct 27, 2021 7.526 7.526 7.383 7.383 49,952 -0.15(-2.02%)
Oct 26, 2021 7.737 7.532 7.535 21,939 -0.15(-1.92%)
Oct 25, 2021 7.659 7.767 7.526 7.683 20,391 +0.03(+0.42%)
Oct 22, 2021 7.689 7.749 7.641 7.651 29,042 -0.04(-0.50%)
Oct 21, 2021 7.791 7.791 7.641 7.689 37,740 -0.02(-0.21%)
Oct 20, 2021 7.599 7.737 7.556 7.706 49,668 +0.12(+1.61%)
Oct 19, 2021 7.677 7.677 7.562 7.584 18,868 +0.00(+0.04%)
Oct 18, 2021 7.569 7.635 7.550 7.581 70,938 +0.01(+0.08%)
Oct 15, 2021 7.665 7.737 7.575 7.575 61,729 -0.02(-0.31%)
Oct 14, 2021 7.526 7.629 7.508 7.598 31,637 +0.08(+1.03%)
Oct 13, 2021 7.484 7.526 7.358 7.521 21,235 +0.10(+1.30%)
Oct 12, 2021 7.370 7.472 7.370 7.424 38,982 +0.03(+0.45%)
Oct 11, 2021 7.399 7.499 7.380 7.391 35,506 +0.05(+0.70%)
Oct 08, 2021 7.298 7.416 7.298 7.339 52,229 +0.03(+0.44%)
Oct 07, 2021 7.280 7.410 7.233 7.307 44,456 +0.05(+0.71%)
Oct 06, 2021 7.197 7.256 7.052 7.256 21,967 -0.01(-0.08%)
Oct 05, 2021 7.150 7.304 7.150 7.262 120,891 +0.04(+0.57%)
Oct 04, 2021 7.221 7.245 7.109 7.221 7,084 +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.