Skip to main content

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

6.800 +0.200 (+3.03%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.20 12.24 12.06 12.12 27,707 -0.05(-0.41%)
Dec 30, 2021 12.28 12.37 12.14 12.17 37,233 +0.02(+0.16%)
Dec 29, 2021 12.20 12.20 12.04 12.15 40,634 +0.02(+0.16%)
Dec 28, 2021 12.11 12.31 12.11 12.13 37,068 +0.02(+0.17%)
Dec 27, 2021 11.95 12.13 11.78 12.11 56,738 +0.20(+1.68%)
Dec 23, 2021 11.69 11.94 11.69 11.91 10,483 +0.23(+1.97%)
Dec 22, 2021 11.47 11.75 11.08 11.68 20,638 +0.14(+1.21%)
Dec 21, 2021 11.06 11.55 11.06 11.54 74,314 +0.62(+5.68%)
Dec 20, 2021 11.19 11.25 10.56 10.92 98,344 -0.37(-3.28%)
Dec 17, 2021 11.29 11.48 11.12 11.29 10,617 -0.21(-1.83%)
Dec 16, 2021 11.64 11.79 11.22 11.50 26,511 +0.39(+3.51%)
Dec 15, 2021 11.20 11.51 11.10 11.11 34,254 -0.19(-1.68%)
Dec 14, 2021 11.88 11.88 11.30 11.30 15,143 -0.15(-1.31%)
Dec 13, 2021 11.82 11.82 11.39 11.45 24,339 -0.25(-2.14%)
Dec 10, 2021 11.91 11.91 11.66 11.70 24,231 -0.21(-1.76%)
Dec 09, 2021 12.01 12.01 11.91 11.91 11,415 -0.25(-2.06%)
Dec 08, 2021 11.88 12.22 11.88 12.16 16,040 +0.14(+1.16%)
Dec 07, 2021 11.87 12.15 11.87 12.02 17,300 +0.47(+4.07%)
Dec 06, 2021 11.46 11.87 11.46 11.55 26,463 +0.25(+2.21%)
Dec 03, 2021 11.60 11.60 11.23 11.30 15,619 -0.19(-1.65%)
Dec 02, 2021 10.86 11.55 10.86 11.49 16,126 +0.64(+5.92%)
Dec 01, 2021 11.27 11.71 10.78 10.85 36,574 -0.21(-1.92%)
Nov 30, 2021 11.95 11.95 11.02 11.06 53,132 -0.58(-4.98%)
Nov 29, 2021 12.05 12.05 11.50 11.64 27,833 -0.19(-1.57%)
Nov 26, 2021 12.08 12.08 11.50 11.83 35,809 -0.57(-4.63%)
Nov 24, 2021 12.30 12.45 12.30 12.40 27,601 +0.10(+0.81%)
Nov 23, 2021 12.46 12.50 12.19 12.30 41,136 +0.15(+1.21%)
Nov 22, 2021 12.20 12.32 12.04 12.15 12,228 +0.06(+0.49%)
Nov 19, 2021 12.30 12.40 12.03 12.09 32,356 -0.20(-1.66%)
Nov 18, 2021 12.50 12.30 12.23 12.30 26,665 -0.15(-1.23%)
Nov 17, 2021 12.70 12.70 12.28 12.45 52,058 -0.14(-1.11%)
Nov 16, 2021 12.70 12.70 12.59 12.59 11,161 -0.19(-1.46%)
Nov 15, 2021 12.75 12.80 12.72 12.78 11,166 +0.07(+0.53%)
Nov 12, 2021 12.84 12.86 12.71 12.71 20,420 -0.10(-0.76%)
Nov 11, 2021 12.75 12.82 12.73 12.81 13,897 +0.10(+0.82%)
Nov 10, 2021 12.80 12.70 12.70 16,165 -0.23(-1.76%)
Nov 09, 2021 12.90 13.01 12.90 12.93 23,031 -0.01(-0.08%)
Nov 08, 2021 13.00 13.03 12.91 12.94 28,348 -0.02(-0.16%)
Nov 05, 2021 12.95 13.04 12.86 12.96 61,295 +0.44(+3.53%)
Nov 04, 2021 12.95 12.95 12.45 12.52 22,126 -0.30(-2.34%)
Nov 03, 2021 12.63 12.90 12.50 12.82 32,674 +0.32(+2.53%)
Nov 02, 2021 12.75 12.75 12.43 12.50 14,051 -0.17(-1.32%)
Nov 01, 2021 12.25 12.69 12.24 12.67 32,587 +0.43(+3.54%)
Oct 29, 2021 12.39 12.39 12.20 12.24 26,968 -0.16(-1.28%)
Oct 28, 2021 12.90 12.90 12.25 12.40 16,263 +0.13(+1.09%)
Oct 27, 2021 12.50 12.50 12.26 12.26 30,077 -0.25(-2.02%)
Oct 26, 2021 12.85 12.51 12.52 13,210 -0.24(-1.92%)
Oct 25, 2021 12.72 12.90 12.50 12.76 12,278 +0.05(+0.42%)
Oct 22, 2021 12.77 12.87 12.69 12.71 17,487 -0.06(-0.50%)
Oct 21, 2021 12.94 12.94 12.69 12.77 22,724 -0.03(-0.21%)
Oct 20, 2021 12.62 12.85 12.55 12.80 29,906 +0.20(+1.61%)
Oct 19, 2021 12.75 12.75 12.56 12.60 11,361 +0.01(+0.04%)
Oct 18, 2021 12.57 12.68 12.54 12.59 42,713 +0.01(+0.08%)
Oct 15, 2021 12.73 12.85 12.58 12.58 37,168 -0.04(-0.31%)
Oct 14, 2021 12.50 12.67 12.47 12.62 19,049 +0.13(+1.03%)
Oct 13, 2021 12.43 12.50 12.22 12.49 12,786 +0.16(+1.30%)
Oct 12, 2021 12.24 12.41 12.24 12.33 23,472 -0.16(-1.25%)
Oct 11, 2021 12.50 12.67 12.47 12.49 21,016 +0.09(+0.70%)
Oct 08, 2021 12.33 12.53 12.33 12.40 30,914 +0.05(+0.44%)
Oct 07, 2021 12.30 12.52 12.22 12.35 26,313 +0.09(+0.71%)
Oct 06, 2021 12.16 12.26 11.91 12.26 13,002 -0.01(-0.08%)
Oct 05, 2021 12.08 12.34 12.08 12.27 71,554 +0.07(+0.57%)
Oct 04, 2021 12.20 12.24 12.01 12.20 4,193 +0.01(+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.