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 (%)
Oct 31, 2022 7.390 7.440 7.200 7.440 34,833 +0.08(+1.03%)
Oct 28, 2022 7.200 7.391 7.170 7.364 21,706 +0.29(+4.16%)
Oct 27, 2022 7.180 7.295 7.070 7.070 35,261 -0.04(-0.56%)
Oct 26, 2022 7.070 7.270 7.020 7.110 13,934 +0.05(+0.71%)
Oct 25, 2022 6.600 7.060 6.560 7.060 24,032 +0.47(+7.13%)
Oct 24, 2022 6.540 6.750 6.420 6.590 24,664 +0.08(+1.30%)
Oct 21, 2022 6.170 6.510 6.170 6.506 18,278 +0.25(+4.02%)
Oct 20, 2022 6.340 6.590 6.210 6.254 13,973 -0.09(-1.41%)
Oct 19, 2022 6.650 6.650 6.200 6.343 11,538 -0.27(-4.02%)
Oct 18, 2022 6.870 6.950 6.500 6.609 56,816 +0.20(+3.10%)
Oct 17, 2022 6.420 6.510 6.360 6.410 26,901 +0.24(+3.92%)
Oct 14, 2022 6.450 6.450 6.120 6.168 66,631 -0.18(-2.86%)
Oct 13, 2022 5.990 6.390 5.782 6.350 34,528 +0.24(+3.96%)
Oct 12, 2022 6.270 6.270 5.919 6.108 12,536 -0.20(-3.20%)
Oct 11, 2022 6.070 6.426 5.980 6.310 34,587 +0.24(+3.95%)
Oct 10, 2022 6.200 6.245 5.990 6.070 63,002 -0.16(-2.57%)
Oct 07, 2022 6.500 6.500 6.169 6.230 38,365 -0.27(-4.15%)
Oct 06, 2022 6.540 6.675 6.384 6.500 30,460 -0.09(-1.37%)
Oct 05, 2022 6.610 6.640 6.260 6.591 50,650 -0.14(-2.08%)
Oct 04, 2022 6.150 6.731 6.150 6.731 37,382 +0.66(+10.88%)
Oct 03, 2022 6.000 6.150 5.800 6.070 56,613 +0.19(+3.15%)
Sep 30, 2022 6.060 6.180 5.500 5.885 86,308 -0.05(-0.92%)
Sep 29, 2022 6.560 6.560 5.787 5.940 37,392 -0.74(-11.08%)
Sep 28, 2022 6.420 6.750 6.200 6.680 40,741 +0.50(+8.09%)
Sep 27, 2022 6.400 6.740 6.070 6.180 68,834 -0.04(-0.72%)
Sep 26, 2022 6.780 6.800 6.210 6.225 89,316 -0.61(-8.86%)
Sep 23, 2022 7.400 7.400 6.630 6.830 76,468 -0.47(-6.43%)
Sep 22, 2022 7.910 8.450 7.300 7.300 78,591 -0.65(-8.12%)
Sep 21, 2022 8.250 8.450 7.920 7.945 30,186 -0.23(-2.86%)
Sep 20, 2022 8.270 8.270 8.040 8.179 12,721 -0.27(-3.20%)
Sep 19, 2022 8.300 8.630 8.050 8.450 23,974 +0.14(+1.68%)
Sep 16, 2022 8.300 8.380 8.020 8.310 18,749 -0.06(-0.76%)
Sep 15, 2022 8.680 8.800 8.360 8.374 34,764 -0.32(-3.64%)
Sep 14, 2022 8.470 8.690 8.420 8.690 17,932 +0.17(+2.00%)
Sep 13, 2022 8.940 8.940 8.460 8.520 38,323 -0.69(-7.49%)
Sep 12, 2022 9.030 9.260 9.007 9.210 20,810 +0.18(+1.95%)
Sep 09, 2022 8.740 9.080 8.740 9.034 16,440 +0.38(+4.39%)
Sep 08, 2022 8.490 8.655 8.253 8.654 50,433 +0.12(+1.46%)
Sep 07, 2022 8.180 8.570 8.180 8.530 8,900 +0.29(+3.56%)
Sep 06, 2022 8.610 8.610 8.190 8.237 17,531 -0.17(-2.06%)
Sep 02, 2022 8.620 8.695 8.350 8.410 10,644 -0.21(-2.44%)
Sep 01, 2022 8.610 8.620 8.143 8.620 55,544 -0.04(-0.46%)
Aug 31, 2022 8.740 8.842 8.650 8.660 22,559 -0.10(-1.14%)
Aug 30, 2022 9.100 9.170 8.760 8.760 34,515 -0.30(-3.31%)
Aug 29, 2022 9.160 9.240 9.010 9.060 19,416 -0.23(-2.48%)
Aug 26, 2022 9.680 9.710 9.270 9.290 33,243 -0.45(-4.62%)
Aug 25, 2022 9.350 9.800 9.330 9.740 13,457 +0.30(+3.21%)
Aug 24, 2022 9.330 9.540 9.330 9.437 19,725 -0.15(-1.60%)
Aug 23, 2022 9.440 9.750 9.440 9.590 18,896 +0.23(+2.46%)
Aug 22, 2022 9.700 9.700 9.360 9.360 30,633 -0.64(-6.40%)
Aug 19, 2022 10.20 10.25 9.900 10.00 21,919 -0.21(-2.06%)
Aug 18, 2022 10.23 10.26 10.00 10.21 20,623 +0.01(+0.10%)
Aug 17, 2022 10.53 10.53 10.00 10.20 25,965 -0.42(-3.95%)
Aug 16, 2022 10.22 10.80 10.22 10.62 68,030 +0.37(+3.61%)
Aug 15, 2022 10.30 10.30 10.09 10.25 23,248 -0.03(-0.29%)
Aug 12, 2022 10.01 10.30 9.990 10.28 17,416 +0.27(+2.70%)
Aug 11, 2022 9.930 10.11 9.920 10.01 45,279 +0.24(+2.46%)
Aug 10, 2022 9.510 9.850 9.510 9.770 86,272 +0.50(+5.39%)
Aug 09, 2022 9.610 9.610 9.187 9.270 35,677 -0.34(-3.54%)
Aug 08, 2022 9.450 9.865 9.420 9.610 13,328 +0.31(+3.33%)
Aug 05, 2022 9.360 9.370 9.020 9.300 40,574 -0.05(-0.53%)
Aug 04, 2022 9.560 9.560 9.270 9.350 44,228 -0.11(-1.16%)
Aug 03, 2022 9.120 9.525 9.120 9.460 20,209 +0.34(+3.73%)
Aug 02, 2022 9.390 9.410 9.120 9.120 14,544 -0.37(-3.90%)
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.