Skip to main content

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

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.789 8.789 8.402 8.459 32,824 +0.00(+0.05%)
Feb 27, 2019 8.525 8.532 8.414 8.456 54,078 -0.14(-1.68%)
Feb 26, 2019 8.796 8.800 8.521 8.600 58,383 -0.05(-0.59%)
Feb 25, 2019 8.754 8.823 8.639 8.651 290,471 -0.10(-1.16%)
Feb 22, 2019 8.629 8.800 8.629 8.752 105,852 +0.18(+2.10%)
Feb 21, 2019 8.582 8.586 8.512 8.572 137,171 -0.01(-0.11%)
Feb 20, 2019 8.551 8.628 8.525 8.582 137,897 -0.02(-0.20%)
Feb 19, 2019 8.505 8.643 8.492 8.599 151,439 +0.06(+0.74%)
Feb 15, 2019 8.456 8.605 8.456 8.536 42,079 +0.09(+1.08%)
Feb 14, 2019 8.429 8.521 8.341 8.445 134,983 -0.06(-0.65%)
Feb 13, 2019 8.452 8.605 8.433 8.500 200,698 +0.05(+0.57%)
Feb 12, 2019 8.605 8.611 8.437 8.452 172,052 -0.06(-0.68%)
Feb 11, 2019 8.398 8.517 8.398 8.509 104,383 +0.10(+1.15%)
Feb 08, 2019 8.443 8.450 8.291 8.412 195,893 -0.03(-0.36%)
Feb 07, 2019 8.412 8.447 8.303 8.443 379,018 +0.02(+0.18%)
Feb 06, 2019 8.542 8.542 8.428 8.428 138,881 -0.06(-0.76%)
Feb 05, 2019 8.553 8.553 8.353 8.492 105,422 +0.10(+1.25%)
Feb 04, 2019 8.329 8.450 8.253 8.388 225,835 +0.08(+0.94%)
Feb 01, 2019 8.416 8.458 8.245 8.310 338,146 -0.08(-0.99%)
Jan 31, 2019 8.378 8.409 8.283 8.393 201,007 +0.06(+0.72%)
Jan 30, 2019 8.348 8.382 8.234 8.333 139,570 -0.02(-0.27%)
Jan 29, 2019 8.572 8.572 8.298 8.355 260,083 -0.16(-1.92%)
Jan 28, 2019 8.454 8.557 8.401 8.519 146,809 +0.06(+0.67%)
Jan 25, 2019 8.359 8.523 8.352 8.462 144,093 +0.15(+1.75%)
Jan 24, 2019 8.253 8.344 8.177 8.316 93,576 +0.10(+1.19%)
Jan 23, 2019 8.253 8.291 8.139 8.219 144,280 +0.05(+0.61%)
Jan 22, 2019 8.397 8.397 8.123 8.169 138,001 -0.23(-2.76%)
Jan 18, 2019 8.405 8.500 8.359 8.401 173,017 +0.07(+0.82%)
Jan 17, 2019 8.336 8.386 8.272 8.333 87,434 -0.00(-0.05%)
Jan 16, 2019 8.283 8.392 8.264 8.336 172,796 +0.13(+1.62%)
Jan 15, 2019 8.184 8.291 8.104 8.203 128,324 +0.06(+0.79%)
Jan 14, 2019 8.139 8.253 8.112 8.139 138,992 -0.04(-0.51%)
Jan 11, 2019 8.192 8.215 8.063 8.180 220,347 +0.01(+0.17%)
Jan 10, 2019 8.093 8.193 8.018 8.166 331,030 +0.04(+0.44%)
Jan 09, 2019 8.145 8.148 7.957 8.131 549,104 +0.15(+1.86%)
Jan 08, 2019 8.086 8.086 7.801 7.982 809,652 +0.19(+2.46%)
Jan 07, 2019 7.938 7.938 7.532 7.790 1,027,913 +0.22(+2.88%)
Jan 04, 2019 7.672 8.455 7.255 7.572 1,136,507 +0.50(+7.00%)
Jan 03, 2019 7.163 7.901 6.978 7.077 902,607 -0.09(-1.24%)
Jan 02, 2019 6.860 7.532 6.802 7.166 32,922 +0.30(+4.41%)
Dec 31, 2018 7.126 7.126 6.646 6.863 119,717 -0.11(-1.54%)
Dec 28, 2018 7.015 7.148 6.886 6.971 145,449 +0.14(+2.06%)
Dec 27, 2018 6.952 7.015 6.476 6.830 325,743 -0.11(-1.65%)
Dec 26, 2018 6.236 6.952 6.236 6.945 250,592 +0.68(+10.78%)
Dec 24, 2018 6.479 6.479 5.213 6.269 68,255 -0.25(-3.83%)
Dec 21, 2018 6.081 6.921 5.353 6.519 70,693 -0.20(-2.91%)
Dec 20, 2018 7.163 7.163 6.655 6.714 131,602 -0.43(-6.06%)
Dec 19, 2018 7.425 7.535 7.126 7.147 77,407 -0.33(-4.48%)
Dec 18, 2018 7.630 7.698 7.452 7.482 33,973 +0.01(+0.15%)
Dec 17, 2018 8.189 8.189 7.432 7.471 145,603 -0.80(-9.67%)
Dec 14, 2018 8.381 8.405 8.122 8.270 201,245 -0.10(-1.19%)
Dec 13, 2018 8.403 8.481 8.325 8.370 298,008 +0.00(+0.00%)
Dec 12, 2018 8.524 8.535 8.370 8.370 6,328 +0.02(+0.22%)
Dec 11, 2018 8.502 8.540 8.351 8.351 4,666 -0.01(-0.14%)
Dec 10, 2018 8.916 8.916 8.363 8.363 5,654 -0.13(-1.51%)
Dec 07, 2018 8.498 8.498 8.491 8.491 20,466 -0.44(-4.89%)
Dec 06, 2018 8.927 8.927 8.927 0 +0.00(+0.00%)
Dec 04, 2018 8.927 8.927 8.927 8.927 272 +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.