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 )

6.090 +0.110 (+1.84%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 8, 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 (%)
May 07, 2024 6.110 6.258 5.980 5.980 18,975 -0.09(-1.48%)
May 06, 2024 6.240 6.240 6.070 6.070 79,313 -0.07(-1.14%)
May 03, 2024 6.420 6.500 6.140 6.140 41,068 -0.12(-1.99%)
May 02, 2024 6.170 6.320 6.150 6.264 3,613 +0.16(+2.64%)
May 01, 2024 6.100 6.190 5.990 6.104 21,167 +0.00(+0.06%)
Apr 30, 2024 6.310 6.312 6.100 6.100 21,625 -0.32(-4.98%)
Apr 29, 2024 6.260 6.420 6.250 6.420 16,033 +0.19(+3.06%)
Apr 26, 2024 6.230 6.360 6.229 6.229 101,696 +0.07(+1.12%)
Apr 25, 2024 6.110 6.160 5.910 6.160 47,773 -0.01(-0.19%)
Apr 24, 2024 6.120 6.200 6.070 6.172 18,284 +0.04(+0.68%)
Apr 23, 2024 5.990 6.150 5.850 6.130 59,712 +0.23(+3.97%)
Apr 22, 2024 5.620 5.960 5.620 5.896 43,757 +0.20(+3.44%)
Apr 19, 2024 5.620 5.770 5.610 5.700 22,832 -0.03(-0.52%)
Apr 18, 2024 5.660 5.730 5.530 5.730 22,673 +0.17(+3.13%)
Apr 17, 2024 5.670 5.685 5.510 5.556 28,434 +0.02(+0.29%)
Apr 16, 2024 5.700 5.700 5.410 5.540 40,377 -0.18(-3.15%)
Apr 15, 2024 5.910 6.000 5.560 5.720 18,252 +0.05(+0.88%)
Apr 12, 2024 5.940 5.940 5.610 5.670 31,681 -0.21(-3.57%)
Apr 11, 2024 5.850 5.900 5.700 5.880 42,288 -0.03(-0.51%)
Apr 10, 2024 6.310 6.310 5.865 5.910 145,051 -0.52(-8.09%)
Apr 09, 2024 6.600 6.600 6.380 6.430 28,067 -0.17(-2.58%)
Apr 08, 2024 6.410 6.600 6.310 6.600 16,044 +0.31(+4.93%)
Apr 05, 2024 6.370 6.370 6.200 6.290 20,998 -0.04(-0.63%)
Apr 04, 2024 6.580 6.580 6.250 6.330 51,980 -0.06(-0.96%)
Apr 03, 2024 6.490 6.532 6.310 6.391 21,638 -0.08(-1.22%)
Apr 02, 2024 6.660 6.660 6.340 6.470 39,386 -0.24(-3.58%)
Apr 01, 2024 6.760 6.760 6.610 6.710 41,132 +0.10(+1.51%)
Mar 28, 2024 6.660 6.830 6.610 6.610 64,613 +0.01(+0.15%)
Mar 27, 2024 6.200 6.660 6.200 6.600 101,810 +0.44(+7.08%)
Mar 26, 2024 6.313 6.313 6.160 6.163 32,785 -0.08(-1.23%)
Mar 25, 2024 6.320 6.400 6.240 6.240 4,489 -0.11(-1.73%)
Mar 22, 2024 6.520 6.550 6.240 6.350 12,290 -0.17(-2.60%)
Mar 21, 2024 6.400 6.590 6.390 6.519 39,663 +0.13(+2.03%)
Mar 20, 2024 6.050 6.390 6.050 6.390 17,812 +0.27(+4.41%)
Mar 19, 2024 6.120 6.140 6.000 6.120 31,872 +0.08(+1.32%)
Mar 18, 2024 6.200 6.200 6.040 6.040 9,198 -0.12(-1.95%)
Mar 15, 2024 6.100 6.170 6.043 6.160 69,696 +0.17(+2.84%)
Mar 14, 2024 6.190 6.190 5.920 5.990 23,622 -0.29(-4.62%)
Mar 13, 2024 6.060 6.365 6.060 6.280 44,188 +0.17(+2.78%)
Mar 12, 2024 6.260 6.280 6.110 6.110 29,710 -0.15(-2.40%)
Mar 11, 2024 6.250 6.350 6.250 6.260 6,682 -0.04(-0.63%)
Mar 08, 2024 6.430 6.570 6.290 6.300 49,018 +0.05(+0.80%)
Mar 07, 2024 6.340 6.450 6.250 6.250 45,070 -0.06(-0.95%)
Mar 06, 2024 6.200 6.400 6.200 6.310 42,606 +0.00(+0.00%)
Mar 05, 2024 6.090 6.324 6.090 6.310 61,080 +0.22(+3.61%)
Mar 04, 2024 6.100 6.240 6.040 6.090 51,012 -0.03(-0.49%)
Mar 01, 2024 6.190 6.220 6.000 6.120 23,770 -0.04(-0.72%)
Feb 29, 2024 6.120 6.210 5.970 6.164 23,356 +0.19(+3.25%)
Feb 28, 2024 5.900 6.070 5.870 5.970 23,750 -0.08(-1.30%)
Feb 27, 2024 5.990 6.049 5.890 6.049 78,217 +0.03(+0.48%)
Feb 26, 2024 6.020 6.075 5.840 6.020 49,194 +0.00(+0.00%)
Feb 23, 2024 6.020 6.020 5.820 6.020 39,924 +0.00(+0.00%)
Feb 22, 2024 6.000 6.020 5.900 6.020 47,217 +0.14(+2.38%)
Feb 21, 2024 5.810 5.930 5.800 5.880 19,607 +0.08(+1.38%)
Feb 20, 2024 5.940 5.980 5.800 5.800 23,883 -0.21(-3.47%)
Feb 16, 2024 5.970 6.080 5.900 6.008 10,350 -0.06(-1.01%)
Feb 15, 2024 5.710 6.100 5.710 6.070 25,742 +0.27(+4.66%)
Feb 14, 2024 5.920 5.920 5.690 5.800 11,776 +0.10(+1.75%)
Feb 13, 2024 6.090 6.090 5.520 5.700 72,771 -0.40(-6.56%)
Feb 12, 2024 5.740 6.120 5.740 6.100 39,783 +0.32(+5.54%)
Feb 09, 2024 5.950 5.950 5.620 5.780 35,496 -0.04(-0.69%)
Feb 08, 2024 5.940 5.940 5.620 5.820 16,907 +0.16(+2.83%)
Feb 07, 2024 5.930 5.930 5.630 5.660 61,110 -0.24(-4.07%)
Feb 06, 2024 6.040 6.040 5.830 5.900 41,723 -0.14(-2.32%)
Feb 05, 2024 6.080 6.100 5.750 6.040 133,287 -0.10(-1.63%)
Feb 02, 2024 6.100 6.150 6.000 6.140 19,348 -0.05(-0.81%)
Feb 01, 2024 6.330 6.350 5.990 6.190 53,438 -0.01(-0.16%)
Jan 31, 2024 6.640 6.640 6.200 6.200 19,888 -0.34(-5.24%)
Jan 30, 2024 6.740 6.740 6.540 6.543 29,984 -0.24(-3.50%)
Jan 29, 2024 6.590 6.780 6.540 6.780 12,382 +0.14(+2.11%)
Jan 26, 2024 6.700 6.730 6.580 6.640 18,745 +0.07(+1.07%)
Jan 25, 2024 6.630 6.630 6.420 6.570 25,642 +0.21(+3.30%)
Jan 24, 2024 6.450 6.550 6.330 6.360 76,265 +0.02(+0.32%)
Jan 23, 2024 6.630 6.630 6.310 6.340 26,395 -0.25(-3.79%)
Jan 22, 2024 6.240 6.670 6.240 6.590 71,987 +0.35(+5.61%)
Jan 19, 2024 6.150 6.250 6.020 6.240 35,189 +0.12(+1.96%)
Jan 18, 2024 6.365 6.365 5.950 6.120 76,513 -0.04(-0.65%)
Jan 17, 2024 6.340 6.360 6.030 6.160 49,587 -0.28(-4.35%)
Jan 16, 2024 6.610 6.610 6.380 6.440 54,578 -0.36(-5.29%)
Jan 12, 2024 6.760 6.970 6.680 6.800 56,780 -0.07(-1.02%)
Jan 11, 2024 7.180 7.180 6.660 6.870 142,551 -0.29(-4.00%)
Jan 10, 2024 7.140 7.200 6.990 7.156 98,803 -0.04(-0.61%)
Jan 09, 2024 7.100 7.200 6.900 7.200 26,634 +0.02(+0.28%)
Jan 08, 2024 6.950 7.180 6.910 7.180 22,377 +0.30(+4.36%)
Jan 05, 2024 7.000 7.059 6.790 6.880 36,574 -0.19(-2.66%)
Jan 04, 2024 7.030 7.160 7.010 7.068 43,121 +0.00(+0.07%)
Jan 03, 2024 7.400 7.400 7.000 7.063 25,580 -0.34(-4.55%)
Jan 02, 2024 7.360 7.620 7.360 7.400 85,234 +0.00(+0.00%)
Dec 29, 2023 7.620 7.654 7.400 7.400 60,763 -0.29(-3.77%)
Dec 28, 2023 7.600 7.740 7.600 7.690 19,617 +0.10(+1.32%)
Dec 27, 2023 7.660 7.740 7.540 7.590 54,199 -0.08(-1.04%)
Dec 26, 2023 7.450 7.730 7.450 7.670 40,106 +0.27(+3.65%)
Dec 22, 2023 7.480 7.666 7.400 7.400 32,181 -0.06(-0.80%)
Dec 21, 2023 7.380 7.490 7.337 7.460 28,450 +0.15(+2.09%)
Dec 20, 2023 7.640 7.680 7.239 7.307 56,707 -0.29(-3.85%)
Dec 19, 2023 7.290 7.600 7.240 7.600 61,049 +0.50(+7.04%)
Dec 18, 2023 7.430 7.490 7.100 7.100 22,476 -0.37(-5.00%)
Dec 15, 2023 7.655 7.687 7.391 7.474 29,407 -0.25(-3.19%)
Dec 14, 2023 7.370 7.794 7.320 7.720 79,003 +0.54(+7.51%)
Dec 13, 2023 6.550 7.250 6.460 7.180 40,842 +0.63(+9.62%)
Dec 12, 2023 6.720 6.720 6.516 6.550 38,966 -0.17(-2.53%)
Dec 11, 2023 6.650 6.800 6.650 6.720 25,530 -0.08(-1.18%)
Dec 08, 2023 6.660 6.800 6.565 6.800 46,269 +0.17(+2.56%)
Dec 07, 2023 6.460 6.654 6.460 6.630 20,977 +0.18(+2.76%)
Dec 06, 2023 6.580 6.810 6.452 6.452 29,771 -0.05(-0.77%)
Dec 05, 2023 6.570 6.585 6.420 6.502 10,722 -0.13(-2.03%)
Dec 04, 2023 6.300 6.744 6.300 6.636 37,355 -0.05(-0.81%)
Dec 01, 2023 6.070 6.690 6.010 6.690 59,779 +0.69(+11.56%)
Nov 30, 2023 6.030 6.076 5.980 5.997 8,809 -0.06(-1.03%)
Nov 29, 2023 5.990 6.240 5.990 6.059 38,316 +0.11(+1.92%)
Nov 28, 2023 5.800 5.960 5.731 5.945 55,029 +0.08(+1.44%)
Nov 27, 2023 5.880 5.990 5.808 5.861 18,647 -0.02(-0.41%)
Nov 24, 2023 5.850 5.930 5.850 5.885 26,355 +0.01(+0.10%)
Nov 22, 2023 6.000 6.000 5.840 5.879 35,857 +0.02(+0.27%)
Nov 21, 2023 5.960 5.960 5.810 5.863 21,911 -0.27(-4.35%)
Nov 20, 2023 5.890 6.130 5.890 6.130 33,655 -0.02(-0.33%)
Nov 17, 2023 6.090 6.150 5.899 6.150 24,509 +0.27(+4.59%)
Nov 16, 2023 6.030 6.160 5.760 5.880 100,096 -0.26(-4.28%)
Nov 15, 2023 6.000 6.310 5.915 6.143 71,410 +0.27(+4.65%)
Nov 14, 2023 5.220 5.928 5.220 5.870 187,673 +0.74(+14.42%)
Nov 13, 2023 5.310 5.385 5.090 5.130 122,686 -0.57(-10.00%)
Nov 10, 2023 5.430 5.750 5.130 5.700 87,321 +0.42(+8.05%)
Nov 09, 2023 5.600 5.600 5.250 5.275 13,893 -0.29(-5.28%)
Nov 08, 2023 5.560 5.590 5.500 5.569 18,985 -0.07(-1.26%)
Nov 07, 2023 5.660 5.750 5.630 5.640 9,545 -0.04(-0.70%)
Nov 06, 2023 5.980 6.010 5.599 5.680 41,403 -0.31(-5.14%)
Nov 03, 2023 5.780 6.100 5.780 5.988 48,127 +0.35(+6.17%)
Nov 02, 2023 5.150 5.640 5.150 5.640 34,637 +0.63(+12.57%)
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.