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 28, 2024 6.079 6.234 6.033 6.033 70,794 +0.01(+0.15%)
Mar 27, 2024 5.659 6.079 5.659 6.024 111,549 +0.40(+7.08%)
Mar 26, 2024 5.762 5.762 5.622 5.625 35,921 -0.07(-1.23%)
Mar 25, 2024 5.768 5.841 5.695 5.695 4,918 -0.10(-1.73%)
Mar 22, 2024 5.951 5.978 5.695 5.796 13,465 -0.15(-2.60%)
Mar 21, 2024 5.841 6.015 5.832 5.950 43,457 +0.12(+2.03%)
Mar 20, 2024 5.522 5.832 5.522 5.832 19,515 +0.25(+4.41%)
Mar 19, 2024 5.586 5.604 5.476 5.586 34,921 +0.07(+1.32%)
Mar 18, 2024 5.659 5.659 5.513 5.513 10,077 -0.11(-1.95%)
Mar 15, 2024 5.567 5.631 5.516 5.622 76,363 +0.16(+2.84%)
Mar 14, 2024 5.650 5.650 5.403 5.467 25,881 -0.26(-4.62%)
Mar 13, 2024 5.531 5.809 5.531 5.732 48,415 +0.16(+2.78%)
Mar 12, 2024 5.713 5.732 5.577 5.577 32,552 -0.14(-2.40%)
Mar 11, 2024 5.704 5.796 5.704 5.713 7,321 +0.00(+0.08%)
Mar 08, 2024 5.827 5.954 5.700 5.709 54,093 +0.05(+0.80%)
Mar 07, 2024 5.745 5.845 5.664 5.664 49,736 -0.05(-0.95%)
Mar 06, 2024 5.618 5.799 5.618 5.718 47,017 +0.00(+0.00%)
Mar 05, 2024 5.519 5.731 5.519 5.718 67,404 +0.20(+3.61%)
Mar 04, 2024 5.528 5.654 5.473 5.519 56,294 -0.03(-0.49%)
Mar 01, 2024 5.609 5.636 5.437 5.546 26,231 -0.04(-0.72%)
Feb 29, 2024 5.546 5.627 5.410 5.586 25,774 +0.18(+3.25%)
Feb 28, 2024 5.346 5.500 5.319 5.410 26,209 -0.07(-1.30%)
Feb 27, 2024 5.428 5.481 5.337 5.481 86,316 +0.03(+0.48%)
Feb 26, 2024 5.455 5.505 5.292 5.455 54,287 +0.00(+0.00%)
Feb 23, 2024 5.455 5.455 5.274 5.455 44,058 +0.00(+0.00%)
Feb 22, 2024 5.437 5.455 5.346 5.455 52,106 +0.13(+2.38%)
Feb 21, 2024 5.265 5.374 5.256 5.328 21,637 +0.07(+1.38%)
Feb 20, 2024 5.383 5.419 5.256 5.256 26,356 -0.19(-3.47%)
Feb 16, 2024 5.410 5.509 5.346 5.445 11,421 -0.06(-1.01%)
Feb 15, 2024 5.174 5.528 5.174 5.500 28,407 +0.24(+4.66%)
Feb 14, 2024 5.365 5.365 5.156 5.256 12,995 +0.09(+1.75%)
Feb 13, 2024 5.519 5.519 5.002 5.165 80,306 -0.36(-6.56%)
Feb 12, 2024 5.201 5.546 5.201 5.528 43,902 +0.29(+5.54%)
Feb 09, 2024 5.392 5.392 5.093 5.238 39,171 +0.01(+0.19%)
Feb 08, 2024 5.335 5.335 5.048 5.228 18,822 +0.14(+2.83%)
Feb 07, 2024 5.326 5.326 5.057 5.084 68,033 -0.22(-4.07%)
Feb 06, 2024 5.425 5.425 5.237 5.300 46,450 -0.13(-2.32%)
Feb 05, 2024 5.461 5.479 5.165 5.425 148,388 -0.09(-1.63%)
Feb 02, 2024 5.479 5.524 5.389 5.515 21,540 -0.04(-0.81%)
Feb 01, 2024 5.686 5.704 5.380 5.560 59,492 -0.01(-0.16%)
Jan 31, 2024 5.964 5.964 5.569 5.569 22,141 -0.31(-5.24%)
Jan 30, 2024 6.054 6.054 5.874 5.877 33,381 -0.21(-3.50%)
Jan 29, 2024 5.919 6.090 5.874 6.090 13,784 +0.13(+2.11%)
Jan 26, 2024 6.018 6.045 5.910 5.964 20,868 +0.06(+1.07%)
Jan 25, 2024 5.955 5.955 5.767 5.901 28,547 +0.19(+3.30%)
Jan 24, 2024 5.794 5.883 5.686 5.713 84,906 +0.02(+0.32%)
Jan 23, 2024 5.955 5.955 5.668 5.695 29,385 -0.22(-3.79%)
Jan 22, 2024 5.605 5.991 5.605 5.919 80,143 +0.31(+5.61%)
Jan 19, 2024 5.524 5.614 5.407 5.605 39,176 +0.11(+1.96%)
Jan 18, 2024 5.717 5.717 5.344 5.497 85,182 -0.04(-0.65%)
Jan 17, 2024 5.695 5.713 5.416 5.533 55,205 -0.25(-4.35%)
Jan 16, 2024 5.937 5.937 5.731 5.785 60,761 -0.32(-5.29%)
Jan 12, 2024 6.072 6.261 6.000 6.108 63,213 +0.08(+1.33%)
Jan 11, 2024 6.300 6.300 5.844 6.028 162,462 -0.25(-4.00%)
Jan 10, 2024 6.265 6.318 6.133 6.279 112,603 -0.04(-0.61%)
Jan 09, 2024 6.230 6.318 6.054 6.318 30,354 +0.02(+0.28%)
Jan 08, 2024 6.098 6.300 6.063 6.300 25,502 +0.26(+4.36%)
Jan 05, 2024 6.142 6.193 5.958 6.037 41,682 -0.17(-2.66%)
Jan 04, 2024 6.168 6.282 6.151 6.202 49,144 +0.00(+0.07%)
Jan 03, 2024 6.493 6.493 6.142 6.198 29,153 -0.30(-4.55%)
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.