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 )

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 28, 2019 8.818 8.818 8.430 8.488 32,714 +0.00(+0.05%)
Feb 27, 2019 8.553 8.561 8.443 8.484 53,896 -0.14(-1.68%)
Feb 26, 2019 8.826 8.830 8.549 8.629 58,187 -0.05(-0.59%)
Feb 25, 2019 8.784 8.853 8.668 8.680 289,494 -0.10(-1.16%)
Feb 22, 2019 8.658 8.830 8.658 8.782 105,496 +0.18(+2.10%)
Feb 21, 2019 8.611 8.615 8.541 8.601 136,710 -0.01(-0.11%)
Feb 20, 2019 8.580 8.657 8.553 8.611 137,434 -0.02(-0.20%)
Feb 19, 2019 8.534 8.672 8.520 8.628 150,930 +0.06(+0.74%)
Feb 15, 2019 8.484 8.634 8.484 8.565 41,938 +0.09(+1.08%)
Feb 14, 2019 8.457 8.549 8.369 8.473 134,529 -0.06(-0.65%)
Feb 13, 2019 8.480 8.634 8.461 8.528 200,023 +0.05(+0.57%)
Feb 12, 2019 8.634 8.640 8.465 8.480 171,474 -0.06(-0.68%)
Feb 11, 2019 8.427 8.546 8.426 8.538 104,032 +0.10(+1.15%)
Feb 08, 2019 8.471 8.479 8.319 8.441 195,235 -0.03(-0.36%)
Feb 07, 2019 8.440 8.475 8.331 8.471 377,744 +0.02(+0.18%)
Feb 06, 2019 8.571 8.571 8.456 8.456 138,415 -0.06(-0.76%)
Feb 05, 2019 8.582 8.582 8.381 8.521 105,067 +0.11(+1.25%)
Feb 04, 2019 8.357 8.479 8.281 8.416 225,075 +0.08(+0.94%)
Feb 01, 2019 8.445 8.487 8.273 8.338 337,009 -0.08(-0.99%)
Jan 31, 2019 8.406 8.437 8.311 8.421 200,332 +0.06(+0.72%)
Jan 30, 2019 8.376 8.410 8.261 8.361 139,101 -0.02(-0.27%)
Jan 29, 2019 8.601 8.601 8.326 8.384 259,209 -0.16(-1.92%)
Jan 28, 2019 8.483 8.586 8.429 8.547 146,316 +0.06(+0.67%)
Jan 25, 2019 8.387 8.551 8.380 8.490 143,609 +0.15(+1.75%)
Jan 24, 2019 8.281 8.372 8.204 8.344 93,262 +0.10(+1.19%)
Jan 23, 2019 8.281 8.319 8.166 8.246 143,795 +0.05(+0.61%)
Jan 22, 2019 8.426 8.426 8.151 8.197 137,537 -0.23(-2.76%)
Jan 18, 2019 8.433 8.529 8.387 8.429 172,435 +0.07(+0.82%)
Jan 17, 2019 8.364 8.414 8.300 8.361 87,140 -0.00(-0.05%)
Jan 16, 2019 8.311 8.420 8.292 8.364 172,215 +0.13(+1.62%)
Jan 15, 2019 8.212 8.319 8.132 8.231 127,893 +0.06(+0.79%)
Jan 14, 2019 8.166 8.281 8.139 8.166 138,525 -0.04(-0.51%)
Jan 11, 2019 8.219 8.242 8.090 8.208 219,606 +0.01(+0.17%)
Jan 10, 2019 8.120 8.220 8.045 8.194 329,917 +0.04(+0.44%)
Jan 09, 2019 8.172 8.176 7.984 8.158 547,258 +0.15(+1.86%)
Jan 08, 2019 8.113 8.113 7.828 8.009 806,931 +0.19(+2.46%)
Jan 07, 2019 7.965 7.965 7.557 7.816 1,024,457 +0.22(+2.88%)
Jan 04, 2019 7.698 8.483 7.279 7.598 1,132,686 +0.50(+7.00%)
Jan 03, 2019 7.187 7.928 7.001 7.101 899,573 -0.09(-1.24%)
Jan 02, 2019 6.883 7.557 6.825 7.190 32,811 +0.30(+4.41%)
Dec 31, 2018 7.150 7.150 6.668 6.887 119,315 -0.11(-1.54%)
Dec 28, 2018 7.038 7.172 6.909 6.994 144,960 +0.14(+2.06%)
Dec 27, 2018 6.976 7.038 6.498 6.853 324,648 -0.12(-1.65%)
Dec 26, 2018 6.257 6.976 6.257 6.968 249,749 +0.68(+10.78%)
Dec 24, 2018 6.501 6.501 5.231 6.290 68,025 -0.25(-3.83%)
Dec 21, 2018 6.101 6.944 5.371 6.541 70,455 -0.20(-2.91%)
Dec 20, 2018 7.187 7.187 6.677 6.736 131,160 -0.43(-6.06%)
Dec 19, 2018 7.450 7.561 7.150 7.171 77,147 -0.34(-4.48%)
Dec 18, 2018 7.656 7.724 7.478 7.507 33,859 +0.01(+0.15%)
Dec 17, 2018 8.217 8.217 7.457 7.496 145,113 -0.80(-9.67%)
Dec 14, 2018 8.409 8.433 8.150 8.298 200,568 -0.10(-1.19%)
Dec 13, 2018 8.431 8.509 8.354 8.398 297,006 +0.00(+0.00%)
Dec 12, 2018 8.552 8.563 8.398 8.398 6,306 +0.02(+0.22%)
Dec 11, 2018 8.530 8.569 8.379 8.379 4,650 -0.01(-0.14%)
Dec 10, 2018 8.946 8.946 8.391 8.391 5,635 -0.13(-1.51%)
Dec 07, 2018 8.527 8.527 8.519 8.519 20,397 -0.44(-4.89%)
Dec 06, 2018 8.957 8.957 8.957 0 +0.00(+0.00%)
Dec 04, 2018 8.957 8.957 8.957 8.957 271 +0.44(+5.18%)
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.