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 )

6.229 +0.069 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 7.000 7.100 6.900 7.030 51,735 +0.16(+2.33%)
Aug 30, 2023 6.880 6.990 6.800 6.870 23,916 -0.13(-1.89%)
Aug 29, 2023 6.660 7.010 6.660 7.002 75,462 +0.41(+6.25%)
Aug 28, 2023 6.380 6.673 6.380 6.590 108,835 +0.25(+3.94%)
Aug 25, 2023 6.455 6.455 6.230 6.340 11,263 -0.06(-0.94%)
Aug 24, 2023 6.410 6.615 6.360 6.400 28,686 -0.10(-1.54%)
Aug 23, 2023 6.130 6.500 6.130 6.500 39,204 +0.31(+5.01%)
Aug 22, 2023 6.460 6.460 6.190 6.190 52,424 -0.16(-2.52%)
Aug 21, 2023 6.360 6.380 6.292 6.350 14,546 -0.01(-0.16%)
Aug 18, 2023 6.140 6.420 6.130 6.360 48,209 +0.11(+1.76%)
Aug 17, 2023 6.450 6.540 6.050 6.250 84,446 -0.21(-3.27%)
Aug 16, 2023 6.500 6.600 6.460 6.461 24,143 -0.14(-2.10%)
Aug 15, 2023 6.740 6.740 6.490 6.600 35,067 -0.17(-2.51%)
Aug 14, 2023 6.810 6.830 6.711 6.770 45,173 -0.04(-0.59%)
Aug 11, 2023 6.800 6.980 6.800 6.810 60,118 -0.10(-1.45%)
Aug 10, 2023 6.850 7.130 6.850 6.910 47,414 +0.01(+0.14%)
Aug 09, 2023 7.010 7.100 6.900 6.900 92,256 -0.18(-2.54%)
Aug 08, 2023 6.980 7.110 6.800 7.080 37,523 +0.08(+1.14%)
Aug 07, 2023 7.040 7.090 6.900 7.000 73,102 -0.03(-0.43%)
Aug 04, 2023 6.900 7.110 6.820 7.030 61,568 +0.18(+2.63%)
Aug 03, 2023 6.580 6.850 6.540 6.850 41,144 +0.24(+3.63%)
Aug 02, 2023 6.730 6.780 6.550 6.610 53,187 -0.30(-4.34%)
Aug 01, 2023 7.130 7.150 6.720 6.910 123,554 -0.17(-2.40%)
Jul 31, 2023 7.010 7.190 7.000 7.080 65,826 +0.01(+0.14%)
Jul 28, 2023 6.780 7.070 6.780 7.070 65,159 +0.36(+5.37%)
Jul 27, 2023 7.000 7.100 6.710 6.710 56,114 -0.29(-4.14%)
Jul 26, 2023 6.750 7.000 6.750 7.000 64,373 +0.30(+4.48%)
Jul 25, 2023 6.750 6.800 6.670 6.700 62,038 -0.06(-0.89%)
Jul 24, 2023 6.670 6.790 6.620 6.760 28,121 +0.20(+3.11%)
Jul 21, 2023 6.750 6.750 6.500 6.556 33,583 -0.05(-0.78%)
Jul 20, 2023 6.700 6.710 6.500 6.608 109,683 -0.13(-1.96%)
Jul 19, 2023 6.460 6.770 6.460 6.740 62,641 +0.29(+4.50%)
Jul 18, 2023 6.180 6.470 6.180 6.450 60,698 +0.29(+4.71%)
Jul 17, 2023 6.140 6.180 6.010 6.160 36,614 +0.03(+0.49%)
Jul 14, 2023 6.390 6.390 6.070 6.130 56,421 -0.21(-3.31%)
Jul 13, 2023 6.310 6.340 6.150 6.340 118,103 -0.08(-1.25%)
Jul 12, 2023 6.570 6.570 6.280 6.420 71,689 +0.08(+1.26%)
Jul 11, 2023 6.100 6.340 6.070 6.340 55,004 +0.35(+5.84%)
Jul 10, 2023 5.960 6.110 5.870 5.990 47,976 +0.05(+0.78%)
Jul 07, 2023 5.770 6.100 5.770 5.944 30,077 +0.18(+3.10%)
Jul 06, 2023 5.980 5.980 5.550 5.765 51,415 -0.21(-3.43%)
Jul 05, 2023 6.110 6.110 5.880 5.970 45,442 -0.12(-1.97%)
Jul 03, 2023 5.960 6.090 5.960 6.090 57,867 +0.22(+3.75%)
Jun 30, 2023 5.930 5.980 5.850 5.870 41,959 +0.03(+0.48%)
Jun 29, 2023 5.600 5.863 5.600 5.842 40,860 +0.19(+3.29%)
Jun 28, 2023 5.650 5.700 5.600 5.656 10,702 -0.08(-1.44%)
Jun 27, 2023 5.320 5.760 5.320 5.739 30,107 +0.21(+3.77%)
Jun 26, 2023 5.190 5.540 5.190 5.530 31,702 +0.39(+7.59%)
Jun 23, 2023 5.250 5.275 5.080 5.140 35,342 -0.19(-3.50%)
Jun 22, 2023 5.470 5.470 5.306 5.326 96,794 -0.21(-3.86%)
Jun 21, 2023 5.520 5.640 5.408 5.540 48,095 -0.08(-1.42%)
Jun 20, 2023 5.650 5.660 5.430 5.620 44,034 -0.02(-0.42%)
Jun 16, 2023 5.770 5.770 5.610 5.644 51,839 -0.16(-2.70%)
Jun 15, 2023 5.650 5.800 5.580 5.800 29,331 +0.21(+3.76%)
Jun 14, 2023 5.680 5.760 5.430 5.590 97,243 -0.05(-0.89%)
Jun 13, 2023 5.650 5.690 5.545 5.640 33,315 +0.11(+2.06%)
Jun 12, 2023 5.550 5.626 5.450 5.526 47,823 +0.13(+2.33%)
Jun 09, 2023 5.770 5.770 5.400 5.400 59,496 -0.51(-8.63%)
Jun 08, 2023 5.770 5.910 5.480 5.910 100,760 +0.18(+3.14%)
Jun 07, 2023 5.450 5.730 5.450 5.730 61,413 +0.35(+6.51%)
Jun 06, 2023 4.990 5.390 4.990 5.380 106,079 +0.36(+7.17%)
Jun 05, 2023 5.120 5.120 4.951 5.020 48,038 -0.08(-1.57%)
Jun 02, 2023 4.720 5.112 4.650 5.100 92,887 +0.46(+9.85%)
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.