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 )

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
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%)
Jan 04, 2021 4.443 4.500 4.254 4.330 102,867 -0.08(-1.72%)
Dec 31, 2020 4.405 4.405 4.405 89,774 -0.03(-0.73%)
Dec 30, 2020 4.476 4.492 4.378 4.438 89,774 +0.06(+1.49%)
Dec 29, 2020 4.470 4.470 4.341 4.373 52,158 -0.10(-2.30%)
Dec 28, 2020 4.562 4.595 4.470 4.476 32,637 +0.01(+0.30%)
Dec 24, 2020 4.573 4.573 4.411 4.462 10,901 -0.05(-1.02%)
Dec 23, 2020 4.308 4.535 4.308 4.508 80,098 +0.19(+4.52%)
Dec 22, 2020 4.357 4.395 4.278 4.313 119,810 -0.04(-0.87%)
Dec 21, 2020 4.357 4.373 4.129 4.351 128,339 -0.10(-2.31%)
Dec 18, 2020 4.622 4.622 4.359 4.454 84,255 -0.11(-2.49%)
Dec 17, 2020 4.676 4.676 4.476 4.568 77,649 +0.03(+0.60%)
Dec 16, 2020 4.692 4.838 4.530 4.541 69,187 -0.09(-1.99%)
Dec 15, 2020 4.503 4.644 4.465 4.633 71,151 +0.17(+3.88%)
Dec 14, 2020 4.595 4.687 4.460 4.460 170,914 -0.10(-2.14%)
Dec 11, 2020 4.546 4.617 4.492 4.557 178,488 -0.09(-1.86%)
Dec 10, 2020 4.611 4.660 4.508 4.644 81,502 +0.10(+2.16%)
Dec 09, 2020 4.583 4.680 4.444 4.546 224,739 +0.04(+0.83%)
Dec 08, 2020 4.422 4.614 4.396 4.508 121,887 +0.04(+0.96%)
Dec 07, 2020 4.824 5.032 4.406 4.465 246,088 -0.13(-2.91%)
Dec 04, 2020 4.315 4.605 4.315 4.599 349,972 +0.29(+6.85%)
Dec 03, 2020 4.192 4.379 4.192 4.304 202,959 +0.13(+3.21%)
Dec 02, 2020 4.047 4.219 3.967 4.170 59,222 +0.18(+4.43%)
Dec 01, 2020 3.983 4.235 3.886 3.994 107,950 +0.13(+3.33%)
Nov 30, 2020 4.176 4.176 3.865 3.865 277,196 -0.28(-6.72%)
Nov 27, 2020 4.219 4.224 4.111 4.143 58,390 -0.07(-1.66%)
Nov 25, 2020 4.208 4.256 4.144 4.213 99,805 -0.06(-1.38%)
Nov 24, 2020 4.085 4.307 4.085 4.272 217,270 +0.27(+6.69%)
Nov 23, 2020 3.902 4.042 3.854 4.004 219,620 +0.25(+6.55%)
Nov 20, 2020 3.779 3.827 3.725 3.758 86,560 -0.03(-0.83%)
Nov 19, 2020 3.624 3.795 3.624 3.790 216,201 +0.08(+2.02%)
Nov 18, 2020 3.768 3.935 3.683 3.715 300,685 -0.13(-3.48%)
Nov 17, 2020 3.795 3.854 3.683 3.849 151,967 +0.06(+1.56%)
Nov 16, 2020 3.715 3.822 3.699 3.790 185,645 +0.25(+7.12%)
Nov 13, 2020 3.323 3.559 3.323 3.538 120,886 +0.21(+6.30%)
Nov 12, 2020 3.248 3.441 3.248 3.328 65,409 -0.12(-3.44%)
Nov 11, 2020 3.618 3.854 3.377 3.447 124,999 -0.10(-2.94%)
Nov 10, 2020 3.302 3.618 3.302 3.551 131,144 +0.09(+2.74%)
Nov 09, 2020 3.137 3.547 3.137 3.456 366,624 +0.66(+23.58%)
Nov 06, 2020 2.962 2.988 2.781 2.797 130,511 -0.13(-4.36%)
Nov 05, 2020 2.919 2.967 2.818 2.925 61,268 +0.10(+3.38%)
Nov 04, 2020 2.946 2.973 2.765 2.829 118,109 -0.14(-4.66%)
Nov 03, 2020 2.978 2.988 2.903 2.967 174,627 +0.10(+3.33%)
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.