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

11.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 11.69 11.94 11.55 11.63 109,930 -0.08(-0.68%)
May 07, 2021 11.50 11.74 11.49 11.71 11,557 +0.13(+1.12%)
May 06, 2021 11.57 11.60 11.33 11.58 66,622 -0.12(-1.02%)
May 05, 2021 11.76 11.80 11.53 11.70 48,952 -0.05(-0.43%)
May 04, 2021 11.73 11.85 11.57 11.75 19,232 -0.10(-0.84%)
May 03, 2021 11.90 12.00 11.80 11.85 24,921 +0.08(+0.68%)
Apr 30, 2021 11.81 11.94 11.74 11.77 33,000 -0.22(-1.83%)
Apr 29, 2021 12.15 12.19 11.82 11.99 19,487 +0.12(+1.01%)
Apr 28, 2021 11.66 12.01 11.63 11.87 69,473 +0.12(+1.02%)
Apr 27, 2021 11.75 11.80 11.63 11.75 52,312 +0.12(+1.03%)
Apr 26, 2021 11.60 11.78 11.60 11.63 39,518 +0.10(+0.87%)
Apr 23, 2021 11.32 11.53 11.32 11.53 17,200 +0.25(+2.22%)
Apr 22, 2021 11.50 11.54 11.22 11.28 32,435 -0.06(-0.53%)
Apr 21, 2021 11.01 11.41 10.96 11.34 27,123 +0.28(+2.53%)
Apr 20, 2021 11.26 11.29 10.90 11.06 63,119 -0.20(-1.78%)
Apr 19, 2021 11.40 11.41 11.19 11.26 28,631 -0.14(-1.23%)
Apr 16, 2021 11.47 11.48 11.31 11.40 33,300 +0.05(+0.44%)
Apr 15, 2021 11.23 11.35 11.13 11.35 30,059 +0.17(+1.52%)
Apr 14, 2021 11.14 11.49 11.14 11.18 41,337 -0.06(-0.53%)
Apr 13, 2021 11.05 11.33 11.05 11.24 8,776 -0.03(-0.27%)
Apr 12, 2021 11.20 11.27 11.12 11.27 14,720 -0.10(-0.88%)
Apr 09, 2021 11.47 11.49 11.35 11.37 33,500 -0.10(-0.87%)
Apr 08, 2021 11.75 11.75 11.29 11.47 39,949 -0.31(-2.63%)
Apr 07, 2021 11.66 11.78 11.45 11.78 87,587 +0.17(+1.46%)
Apr 06, 2021 11.47 11.68 11.47 11.61 16,802 +0.10(+0.87%)
Apr 05, 2021 11.95 12.06 11.40 11.51 50,586 -0.22(-1.88%)
Apr 01, 2021 11.25 11.73 11.00 11.73 15,300 +0.56(+5.01%)
Mar 31, 2021 11.25 11.25 11.08 11.17 15,862 -0.03(-0.27%)
Mar 30, 2021 11.00 11.30 10.98 11.20 18,859 +0.14(+1.27%)
Mar 29, 2021 11.40 11.46 11.00 11.06 15,538 -0.29(-2.56%)
Mar 26, 2021 11.25 11.38 11.05 11.35 37,600 +0.28(+2.53%)
Mar 25, 2021 10.47 11.12 9.930 11.07 83,893 +0.50(+4.73%)
Mar 24, 2021 10.90 11.26 10.57 10.57 88,464 -0.33(-3.03%)
Mar 23, 2021 11.24 11.24 10.64 10.90 99,504 -0.37(-3.28%)
Mar 22, 2021 11.57 11.57 11.06 11.27 44,196 -0.12(-1.05%)
Mar 19, 2021 11.27 11.63 11.05 11.39 49,500 +0.03(+0.26%)
Mar 18, 2021 11.68 11.76 11.00 11.36 74,552 -0.37(-3.15%)
Mar 17, 2021 11.77 11.77 11.45 11.73 28,531 +0.01(+0.09%)
Mar 16, 2021 12.27 12.27 11.63 11.72 74,626 -0.25(-2.09%)
Mar 15, 2021 11.63 12.05 11.63 11.97 85,485 +0.22(+1.87%)
Mar 12, 2021 11.74 11.83 11.50 11.75 137,300 +0.01(+0.09%)
Mar 11, 2021 11.61 11.74 11.44 11.74 81,869 +0.09(+0.77%)
Mar 10, 2021 11.40 11.74 11.30 11.65 78,752 +0.47(+4.20%)
Mar 09, 2021 11.49 11.49 11.14 11.18 18,876 -0.18(-1.58%)
Mar 08, 2021 11.00 11.43 10.84 11.36 59,373 +0.42(+3.84%)
Mar 05, 2021 11.17 11.17 10.19 10.94 46,700 +0.24(+2.24%)
Mar 04, 2021 11.02 11.11 10.44 10.70 41,297 -0.25(-2.28%)
Mar 03, 2021 10.90 11.20 10.75 10.95 23,769 +0.21(+1.96%)
Mar 02, 2021 10.71 10.88 10.68 10.74 10,470 -0.10(-0.92%)
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.