Skip to main content

Etracs 2X Small Cap HI Div ETN (NY: SMHB )

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.488 7.512 7.402 7.439 45,144 -0.03(-0.41%)
Dec 30, 2021 7.537 7.592 7.449 7.469 60,665 +0.01(+0.16%)
Dec 29, 2021 7.488 7.488 7.389 7.457 66,206 +0.01(+0.16%)
Dec 28, 2021 7.432 7.555 7.432 7.445 60,396 +0.01(+0.17%)
Dec 27, 2021 7.334 7.444 7.228 7.432 92,446 +0.12(+1.68%)
Dec 23, 2021 7.175 7.328 7.175 7.310 17,080 +0.14(+1.97%)
Dec 22, 2021 7.040 7.211 6.800 7.169 33,626 +0.09(+1.21%)
Dec 21, 2021 6.788 7.089 6.788 7.083 121,083 +0.38(+5.68%)
Dec 20, 2021 6.868 6.905 6.481 6.702 160,236 -0.23(-3.28%)
Dec 17, 2021 6.929 7.046 6.825 6.929 17,298 -0.13(-1.83%)
Dec 16, 2021 7.144 7.236 6.886 7.058 43,195 +0.24(+3.51%)
Dec 15, 2021 6.874 7.064 6.813 6.819 55,811 -0.12(-1.68%)
Dec 14, 2021 7.291 7.291 6.935 6.935 24,673 -0.09(-1.31%)
Dec 13, 2021 7.254 7.254 6.990 7.027 39,656 -0.15(-2.14%)
Dec 10, 2021 7.310 7.310 7.156 7.181 39,480 -0.07(-0.97%)
Dec 09, 2021 7.312 7.312 7.251 7.251 18,750 -0.15(-2.06%)
Dec 08, 2021 7.232 7.439 7.232 7.403 26,347 +0.09(+1.16%)
Dec 07, 2021 7.226 7.397 7.226 7.318 28,416 +0.29(+4.07%)
Dec 06, 2021 6.980 7.226 6.980 7.032 43,467 +0.15(+2.21%)
Dec 03, 2021 7.062 7.062 6.837 6.879 25,655 -0.12(-1.65%)
Dec 02, 2021 6.612 7.032 6.612 6.995 26,488 +0.39(+5.92%)
Dec 01, 2021 6.861 7.129 6.563 6.604 60,076 -0.13(-1.92%)
Nov 30, 2021 7.275 7.275 6.709 6.733 87,274 -0.35(-4.98%)
Nov 29, 2021 7.336 7.336 7.001 7.086 45,718 -0.11(-1.57%)
Nov 26, 2021 7.354 7.354 7.001 7.200 58,819 -0.35(-4.63%)
Nov 24, 2021 7.488 7.579 7.488 7.549 45,337 +0.06(+0.81%)
Nov 23, 2021 7.587 7.610 7.422 7.488 67,569 +0.09(+1.21%)
Nov 22, 2021 7.427 7.500 7.330 7.398 20,085 +0.04(+0.49%)
Nov 19, 2021 7.488 7.549 7.324 7.362 53,147 -0.12(-1.66%)
Nov 18, 2021 7.610 7.488 7.446 7.486 43,799 -0.09(-1.23%)
Nov 17, 2021 7.732 7.732 7.476 7.580 85,509 -0.09(-1.11%)
Nov 16, 2021 7.732 7.732 7.665 7.665 18,332 -0.11(-1.46%)
Nov 15, 2021 7.762 7.791 7.744 7.779 18,341 +0.04(+0.53%)
Nov 12, 2021 7.817 7.829 7.738 7.738 33,541 -0.06(-0.76%)
Nov 11, 2021 7.762 7.805 7.750 7.797 22,827 +0.06(+0.82%)
Nov 10, 2021 7.793 7.734 7.734 26,552 -0.05(-0.66%)
Nov 09, 2021 7.767 7.833 7.767 7.785 38,250 -0.01(-0.08%)
Nov 08, 2021 7.827 7.845 7.773 7.792 47,081 -0.01(-0.16%)
Nov 05, 2021 7.797 7.851 7.743 7.804 101,800 +0.27(+3.53%)
Nov 04, 2021 7.797 7.797 7.496 7.538 36,747 -0.18(-2.34%)
Nov 03, 2021 7.605 7.767 7.526 7.719 54,265 +0.19(+2.53%)
Nov 02, 2021 7.677 7.677 7.484 7.528 23,336 -0.10(-1.32%)
Nov 01, 2021 7.376 7.641 7.368 7.629 54,121 +0.26(+3.54%)
Oct 29, 2021 7.460 7.460 7.346 7.368 44,789 -0.10(-1.28%)
Oct 28, 2021 7.767 7.767 7.376 7.464 27,010 +0.08(+1.09%)
Oct 27, 2021 7.526 7.526 7.383 7.383 49,952 -0.15(-2.02%)
Oct 26, 2021 7.737 7.532 7.535 21,939 -0.15(-1.92%)
Oct 25, 2021 7.659 7.767 7.526 7.683 20,391 +0.03(+0.42%)
Oct 22, 2021 7.689 7.749 7.641 7.651 29,042 -0.04(-0.50%)
Oct 21, 2021 7.791 7.791 7.641 7.689 37,740 -0.02(-0.21%)
Oct 20, 2021 7.599 7.737 7.556 7.706 49,668 +0.12(+1.61%)
Oct 19, 2021 7.677 7.677 7.562 7.584 18,868 +0.00(+0.04%)
Oct 18, 2021 7.569 7.635 7.550 7.581 70,938 +0.01(+0.08%)
Oct 15, 2021 7.665 7.737 7.575 7.575 61,729 -0.02(-0.31%)
Oct 14, 2021 7.526 7.629 7.508 7.598 31,637 +0.08(+1.03%)
Oct 13, 2021 7.484 7.526 7.358 7.521 21,235 +0.10(+1.30%)
Oct 12, 2021 7.370 7.472 7.370 7.424 38,982 +0.03(+0.45%)
Oct 11, 2021 7.399 7.499 7.380 7.391 35,506 +0.05(+0.70%)
Oct 08, 2021 7.298 7.416 7.298 7.339 52,229 +0.03(+0.44%)
Oct 07, 2021 7.280 7.410 7.233 7.307 44,456 +0.05(+0.71%)
Oct 06, 2021 7.197 7.256 7.052 7.256 21,967 -0.01(-0.08%)
Oct 05, 2021 7.150 7.304 7.150 7.262 120,891 +0.04(+0.57%)
Oct 04, 2021 7.221 7.245 7.109 7.221 7,084 +0.00(+0.05%)
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.