Skip to main content

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

6.610 +0.010 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.500 5.500 5.315 5.350 72,398 -0.18(-3.25%)
Aug 28, 2020 5.410 5.540 5.400 5.530 31,000 +0.08(+1.47%)
Aug 27, 2020 5.300 5.510 5.300 5.450 31,945 +0.16(+3.02%)
Aug 26, 2020 5.365 5.480 5.280 5.290 41,569 -0.14(-2.57%)
Aug 25, 2020 5.550 5.610 5.340 5.430 109,632 -0.09(-1.63%)
Aug 24, 2020 5.150 5.520 5.130 5.520 105,566 +0.37(+7.18%)
Aug 21, 2020 5.160 5.240 5.120 5.150 111,400 -0.10(-1.90%)
Aug 20, 2020 5.080 5.320 5.040 5.250 154,756 -0.03(-0.57%)
Aug 19, 2020 5.310 5.430 5.270 5.280 73,565 -0.04(-0.75%)
Aug 18, 2020 5.450 5.470 5.320 5.320 48,314 -0.17(-3.10%)
Aug 17, 2020 5.520 5.590 5.450 5.490 51,360 -0.02(-0.36%)
Aug 14, 2020 5.360 5.660 5.180 5.510 95,200 +0.06(+1.10%)
Aug 13, 2020 5.700 5.700 5.420 5.450 52,834 -0.20(-3.54%)
Aug 12, 2020 5.870 5.870 5.560 5.650 100,062 +0.00(+0.00%)
Aug 11, 2020 5.900 6.020 5.610 5.650 109,910 -0.08(-1.40%)
Aug 10, 2020 5.480 5.750 5.480 5.730 132,600 +0.29(+5.33%)
Aug 07, 2020 5.090 5.446 5.070 5.440 120,700 +0.27(+5.22%)
Aug 06, 2020 5.160 5.339 5.160 5.170 36,803 +0.02(+0.39%)
Aug 05, 2020 5.220 5.280 5.130 5.150 63,475 +0.07(+1.38%)
Aug 04, 2020 4.990 5.130 4.980 5.080 69,740 +0.01(+0.20%)
Aug 03, 2020 5.080 5.080 4.880 5.070 65,828 +0.17(+3.47%)
Jul 31, 2020 5.020 5.060 4.800 4.900 64,700 -0.12(-2.39%)
Jul 30, 2020 5.040 5.040 4.890 5.020 29,351 -0.06(-1.18%)
Jul 29, 2020 4.920 5.150 4.900 5.080 50,434 +0.17(+3.46%)
Jul 28, 2020 4.650 5.040 4.620 4.910 76,137 +0.02(+0.41%)
Jul 27, 2020 4.860 4.910 4.800 4.890 100,667 -0.01(-0.20%)
Jul 24, 2020 5.130 5.130 4.900 4.900 31,000 -0.23(-4.48%)
Jul 23, 2020 5.080 5.205 4.990 5.130 81,683 +0.05(+0.98%)
Jul 22, 2020 5.050 5.100 4.900 5.080 38,929 +0.09(+1.80%)
Jul 21, 2020 4.800 5.000 4.800 4.990 70,263 +0.27(+5.72%)
Jul 20, 2020 5.010 5.010 4.640 4.720 98,565 -0.25(-5.03%)
Jul 17, 2020 5.060 5.100 4.870 4.970 59,600 -0.09(-1.78%)
Jul 16, 2020 5.150 5.150 4.910 5.060 68,164 -0.09(-1.75%)
Jul 15, 2020 4.800 5.160 4.800 5.150 137,715 +0.57(+12.44%)
Jul 14, 2020 4.550 4.660 4.430 4.580 60,097 +0.03(+0.66%)
Jul 13, 2020 4.640 4.827 4.544 4.550 109,567 -0.22(-4.61%)
Jul 10, 2020 4.500 4.770 4.330 4.770 146,300 +0.32(+7.19%)
Jul 09, 2020 4.760 4.775 4.360 4.450 115,687 -0.42(-8.62%)
Jul 08, 2020 5.040 5.040 4.665 4.870 37,145 +0.04(+0.73%)
Jul 07, 2020 4.900 5.000 4.780 4.835 78,779 -0.25(-4.83%)
Jul 06, 2020 5.120 5.350 4.965 5.080 78,722 +0.08(+1.58%)
Jul 02, 2020 5.300 5.400 5.000 5.001 83,400 -0.02(-0.38%)
Jul 01, 2020 5.200 5.406 5.000 5.020 73,340 -0.18(-3.46%)
Jun 30, 2020 5.080 5.200 4.950 5.200 62,932 +0.12(+2.36%)
Jun 29, 2020 4.720 5.120 4.690 5.080 128,584 +0.34(+7.17%)
Jun 26, 2020 5.000 5.000 4.700 4.740 113,100 -0.38(-7.40%)
Jun 25, 2020 4.620 5.160 4.620 5.119 78,190 +0.19(+3.83%)
Jun 24, 2020 5.270 5.375 4.680 4.930 101,157 -0.52(-9.54%)
Jun 23, 2020 5.470 5.850 5.330 5.450 88,732 +0.06(+1.11%)
Jun 22, 2020 5.360 5.400 5.130 5.390 68,327 +0.00(+0.00%)
Jun 19, 2020 5.720 5.850 5.365 5.390 120,500 -0.23(-4.09%)
Jun 18, 2020 5.580 5.790 5.410 5.620 52,532 -0.12(-2.09%)
Jun 17, 2020 6.070 6.260 5.610 5.740 130,207 -0.28(-4.58%)
Jun 16, 2020 6.850 6.850 5.830 6.016 99,634 +0.20(+3.36%)
Jun 15, 2020 5.260 5.925 4.975 5.820 101,405 +0.29(+5.24%)
Jun 12, 2020 5.310 5.780 5.170 5.530 146,900 +0.50(+9.94%)
Jun 11, 2020 4.780 5.560 4.780 5.030 292,966 -1.24(-19.78%)
Jun 10, 2020 7.120 7.120 5.980 6.270 264,030 -0.73(-10.43%)
Jun 09, 2020 7.650 7.650 6.750 7.000 219,614 -0.64(-8.38%)
Jun 08, 2020 7.730 7.730 7.190 7.640 288,755 +0.91(+13.52%)
Jun 05, 2020 6.890 7.330 6.710 6.730 282,400 +0.73(+12.17%)
Jun 04, 2020 5.750 6.090 5.320 6.000 153,499 +0.46(+8.30%)
Jun 03, 2020 5.100 5.590 5.100 5.540 245,782 +0.58(+11.69%)
Jun 02, 2020 4.940 5.025 4.815 4.960 107,509 +0.25(+5.31%)
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.