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 )

6.420 +0.050 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 6.256 6.256 6.161 6.211 28,524 -0.02(-0.27%)
Mar 30, 2021 6.117 6.284 6.106 6.228 33,914 +0.08(+1.27%)
Mar 29, 2021 6.339 6.371 6.117 6.150 27,942 -0.16(-2.56%)
Mar 26, 2021 6.256 6.325 6.145 6.311 67,616 +0.16(+2.53%)
Mar 25, 2021 5.822 6.184 5.522 6.156 150,865 +0.28(+4.73%)
Mar 24, 2021 6.061 6.261 5.878 5.878 159,085 -0.18(-3.03%)
Mar 23, 2021 6.250 6.250 5.917 6.061 178,938 -0.21(-3.28%)
Mar 22, 2021 6.434 6.434 6.150 6.267 79,478 -0.07(-1.05%)
Mar 19, 2021 6.267 6.467 6.145 6.333 89,016 +0.02(+0.26%)
Mar 18, 2021 6.495 6.539 6.117 6.317 134,067 -0.21(-3.15%)
Mar 17, 2021 6.545 6.545 6.367 6.523 51,307 +0.01(+0.09%)
Mar 16, 2021 6.823 6.823 6.467 6.517 134,200 -0.14(-2.09%)
Mar 15, 2021 6.467 6.701 6.467 6.656 153,728 +0.12(+1.87%)
Mar 12, 2021 6.528 6.578 6.395 6.534 246,907 +0.01(+0.09%)
Mar 11, 2021 6.456 6.528 6.362 6.528 147,225 +0.11(+1.66%)
Mar 10, 2021 6.284 6.471 6.229 6.422 142,871 +0.26(+4.20%)
Mar 09, 2021 6.333 6.333 6.140 6.163 34,244 -0.10(-1.58%)
Mar 08, 2021 6.063 6.300 5.975 6.262 107,714 +0.23(+3.84%)
Mar 05, 2021 6.157 6.157 5.617 6.030 84,722 +0.13(+2.24%)
Mar 04, 2021 6.074 6.124 5.755 5.898 74,920 -0.14(-2.28%)
Mar 03, 2021 6.008 6.171 5.926 6.036 43,121 +0.12(+1.96%)
Mar 02, 2021 5.903 5.997 5.887 5.920 18,994 -0.06(-0.92%)
Mar 01, 2021 5.837 6.027 5.837 5.975 44,469 +0.24(+4.23%)
Feb 26, 2021 5.914 6.022 5.628 5.733 82,182 -0.06(-0.95%)
Feb 25, 2021 6.036 6.173 5.744 5.788 136,329 -0.26(-4.28%)
Feb 24, 2021 5.854 6.047 5.810 6.047 84,037 +0.26(+4.48%)
Feb 23, 2021 5.766 5.837 5.554 5.788 117,755 +0.01(+0.19%)
Feb 22, 2021 5.534 5.788 5.534 5.777 152,513 +0.21(+3.87%)
Feb 19, 2021 5.374 5.567 5.374 5.562 72,567 +0.19(+3.49%)
Feb 18, 2021 5.567 5.567 5.374 5.374 125,338 -0.23(-4.04%)
Feb 17, 2021 5.622 5.633 5.512 5.600 36,102 -0.07(-1.17%)
Feb 16, 2021 5.562 5.705 5.562 5.666 76,783 +0.05(+0.88%)
Feb 12, 2021 5.540 5.617 5.540 5.617 35,376 +0.10(+1.90%)
Feb 11, 2021 5.606 5.633 5.446 5.512 89,815 -0.03(-0.61%)
Feb 10, 2021 5.485 5.601 5.485 5.546 84,152 +0.05(+1.00%)
Feb 09, 2021 5.529 5.529 5.431 5.491 100,521 -0.02(-0.30%)
Feb 08, 2021 5.376 5.507 5.376 5.507 102,264 +0.14(+2.67%)
Feb 05, 2021 5.354 5.425 5.304 5.364 90,786 +0.09(+1.76%)
Feb 04, 2021 5.118 5.326 5.118 5.271 146,983 +0.13(+2.45%)
Feb 03, 2021 5.167 5.167 5.027 5.145 58,081 +0.04(+0.75%)
Feb 02, 2021 5.206 5.370 5.036 5.107 48,395 +0.01(+0.22%)
Feb 01, 2021 5.074 5.200 4.882 5.096 130,222 +0.06(+1.20%)
Jan 29, 2021 5.321 5.321 5.019 5.036 167,718 -0.29(-5.36%)
Jan 28, 2021 5.376 5.534 5.211 5.321 216,243 -0.09(-1.72%)
Jan 27, 2021 5.310 5.642 5.310 5.414 64,112 +0.02(+0.30%)
Jan 26, 2021 5.332 5.403 5.260 5.398 97,725 +0.13(+2.39%)
Jan 25, 2021 5.184 5.436 5.109 5.271 105,711 +0.14(+2.78%)
Jan 22, 2021 4.959 5.129 4.942 5.129 88,781 +0.05(+1.08%)
Jan 21, 2021 5.178 5.211 5.032 5.074 49,167 -0.08(-1.60%)
Jan 20, 2021 5.244 5.244 5.129 5.156 75,338 -0.02(-0.32%)
Jan 19, 2021 5.184 5.198 5.057 5.173 170,004 +0.00(+0.00%)
Jan 15, 2021 5.222 5.222 5.042 5.173 86,776 -0.10(-1.87%)
Jan 14, 2021 4.970 5.326 4.970 5.271 177,092 +0.30(+6.07%)
Jan 13, 2021 4.942 5.008 4.883 4.970 71,892 -0.05(-1.09%)
Jan 12, 2021 4.931 5.025 4.838 5.025 61,131 +0.20(+4.20%)
Jan 11, 2021 4.736 4.827 4.600 4.822 73,368 +0.06(+1.25%)
Jan 08, 2021 4.893 4.947 4.682 4.763 81,668 -0.11(-2.33%)
Jan 07, 2021 4.871 4.963 4.822 4.876 71,221 +0.01(+0.11%)
Jan 06, 2021 4.508 4.936 4.438 4.871 290,324 +0.34(+7.40%)
Jan 05, 2021 4.341 4.622 4.330 4.535 139,723 +0.21(+4.75%)
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.