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 )

5.896 +0.196 (+3.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 5.620 5.960 5.620 5.896 43,757 +0.20(+3.44%)
Apr 19, 2024 5.620 5.770 5.610 5.700 22,832 -0.03(-0.52%)
Apr 18, 2024 5.660 5.730 5.530 5.730 22,673 +0.17(+3.13%)
Apr 17, 2024 5.670 5.685 5.510 5.556 28,434 +0.02(+0.29%)
Apr 16, 2024 5.700 5.700 5.410 5.540 40,377 -0.18(-3.15%)
Apr 15, 2024 5.910 6.000 5.560 5.720 18,252 +0.05(+0.88%)
Apr 12, 2024 5.940 5.940 5.610 5.670 31,681 -0.21(-3.57%)
Apr 11, 2024 5.850 5.900 5.700 5.880 42,288 -0.03(-0.51%)
Apr 10, 2024 6.310 6.310 5.865 5.910 145,051 -0.52(-8.09%)
Apr 09, 2024 6.600 6.600 6.380 6.430 28,067 -0.17(-2.58%)
Apr 08, 2024 6.410 6.600 6.310 6.600 16,044 +0.31(+4.93%)
Apr 05, 2024 6.370 6.370 6.200 6.290 20,998 -0.04(-0.63%)
Apr 04, 2024 6.580 6.580 6.250 6.330 51,980 -0.06(-0.96%)
Apr 03, 2024 6.490 6.532 6.310 6.391 21,638 -0.08(-1.22%)
Apr 02, 2024 6.660 6.660 6.340 6.470 39,386 -0.24(-3.58%)
Apr 01, 2024 6.760 6.760 6.610 6.710 41,132 +0.10(+1.51%)
Mar 28, 2024 6.660 6.830 6.610 6.610 64,613 +0.01(+0.15%)
Mar 27, 2024 6.200 6.660 6.200 6.600 101,810 +0.44(+7.08%)
Mar 26, 2024 6.313 6.313 6.160 6.163 32,785 -0.08(-1.23%)
Mar 25, 2024 6.320 6.400 6.240 6.240 4,489 -0.11(-1.73%)
Mar 22, 2024 6.520 6.550 6.240 6.350 12,290 -0.17(-2.60%)
Mar 21, 2024 6.400 6.590 6.390 6.519 39,663 +0.13(+2.03%)
Mar 20, 2024 6.050 6.390 6.050 6.390 17,812 +0.27(+4.41%)
Mar 19, 2024 6.120 6.140 6.000 6.120 31,872 +0.08(+1.32%)
Mar 18, 2024 6.200 6.200 6.040 6.040 9,198 -0.12(-1.95%)
Mar 15, 2024 6.100 6.170 6.043 6.160 69,696 +0.17(+2.84%)
Mar 14, 2024 6.190 6.190 5.920 5.990 23,622 -0.29(-4.62%)
Mar 13, 2024 6.060 6.365 6.060 6.280 44,188 +0.17(+2.78%)
Mar 12, 2024 6.260 6.280 6.110 6.110 29,710 -0.15(-2.40%)
Mar 11, 2024 6.250 6.350 6.250 6.260 6,682 -0.04(-0.63%)
Mar 08, 2024 6.430 6.570 6.290 6.300 49,018 +0.05(+0.80%)
Mar 07, 2024 6.340 6.450 6.250 6.250 45,070 -0.06(-0.95%)
Mar 06, 2024 6.200 6.400 6.200 6.310 42,606 +0.00(+0.00%)
Mar 05, 2024 6.090 6.324 6.090 6.310 61,080 +0.22(+3.61%)
Mar 04, 2024 6.100 6.240 6.040 6.090 51,012 -0.03(-0.49%)
Mar 01, 2024 6.190 6.220 6.000 6.120 23,770 -0.04(-0.72%)
Feb 29, 2024 6.120 6.210 5.970 6.164 23,356 +0.19(+3.25%)
Feb 28, 2024 5.900 6.070 5.870 5.970 23,750 -0.08(-1.30%)
Feb 27, 2024 5.990 6.049 5.890 6.049 78,217 +0.03(+0.48%)
Feb 26, 2024 6.020 6.075 5.840 6.020 49,194 +0.00(+0.00%)
Feb 23, 2024 6.020 6.020 5.820 6.020 39,924 +0.00(+0.00%)
Feb 22, 2024 6.000 6.020 5.900 6.020 47,217 +0.14(+2.38%)
Feb 21, 2024 5.810 5.930 5.800 5.880 19,607 +0.08(+1.38%)
Feb 20, 2024 5.940 5.980 5.800 5.800 23,883 -0.21(-3.47%)
Feb 16, 2024 5.970 6.080 5.900 6.008 10,350 -0.06(-1.01%)
Feb 15, 2024 5.710 6.100 5.710 6.070 25,742 +0.27(+4.66%)
Feb 14, 2024 5.920 5.920 5.690 5.800 11,776 +0.10(+1.75%)
Feb 13, 2024 6.090 6.090 5.520 5.700 72,771 -0.40(-6.56%)
Feb 12, 2024 5.740 6.120 5.740 6.100 39,783 +0.32(+5.54%)
Feb 09, 2024 5.950 5.950 5.620 5.780 35,496 -0.04(-0.69%)
Feb 08, 2024 5.940 5.940 5.620 5.820 16,907 +0.16(+2.83%)
Feb 07, 2024 5.930 5.930 5.630 5.660 61,110 -0.24(-4.07%)
Feb 06, 2024 6.040 6.040 5.830 5.900 41,723 -0.14(-2.32%)
Feb 05, 2024 6.080 6.100 5.750 6.040 133,287 -0.10(-1.63%)
Feb 02, 2024 6.100 6.150 6.000 6.140 19,348 -0.05(-0.81%)
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.