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 )

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 8.789 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.