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 )

6.244 +0.015 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
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.