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 26, 2021 5.914 6.022 5.628 5.733 82,182 -0.06(-0.95%)
Feb 25, 2021 6.036 6.173 5.744 5.788 136,329 -0.26(-4.28%)
Feb 24, 2021 5.854 6.047 5.810 6.047 84,037 +0.26(+4.48%)
Feb 23, 2021 5.766 5.837 5.554 5.788 117,755 +0.01(+0.19%)
Feb 22, 2021 5.534 5.788 5.534 5.777 152,513 +0.21(+3.87%)
Feb 19, 2021 5.374 5.567 5.374 5.562 72,567 +0.19(+3.49%)
Feb 18, 2021 5.567 5.567 5.374 5.374 125,338 -0.23(-4.04%)
Feb 17, 2021 5.622 5.633 5.512 5.600 36,102 -0.07(-1.17%)
Feb 16, 2021 5.562 5.705 5.562 5.666 76,783 +0.05(+0.88%)
Feb 12, 2021 5.540 5.617 5.540 5.617 35,376 +0.10(+1.90%)
Feb 11, 2021 5.606 5.633 5.446 5.512 89,815 -0.03(-0.61%)
Feb 10, 2021 5.485 5.601 5.485 5.546 84,152 +0.05(+1.00%)
Feb 09, 2021 5.529 5.529 5.431 5.491 100,521 -0.02(-0.30%)
Feb 08, 2021 5.376 5.507 5.376 5.507 102,264 +0.14(+2.67%)
Feb 05, 2021 5.354 5.425 5.304 5.364 90,786 +0.09(+1.76%)
Feb 04, 2021 5.118 5.326 5.118 5.271 146,983 +0.13(+2.45%)
Feb 03, 2021 5.167 5.167 5.027 5.145 58,081 +0.04(+0.75%)
Feb 02, 2021 5.206 5.370 5.036 5.107 48,395 +0.01(+0.22%)
Feb 01, 2021 5.074 5.200 4.882 5.096 130,222 +0.06(+1.20%)
Jan 29, 2021 5.321 5.321 5.019 5.036 167,718 -0.29(-5.36%)
Jan 28, 2021 5.376 5.534 5.211 5.321 216,243 -0.09(-1.72%)
Jan 27, 2021 5.310 5.642 5.310 5.414 64,112 +0.02(+0.30%)
Jan 26, 2021 5.332 5.403 5.260 5.398 97,725 +0.13(+2.39%)
Jan 25, 2021 5.184 5.436 5.109 5.271 105,711 +0.14(+2.78%)
Jan 22, 2021 4.959 5.129 4.942 5.129 88,781 +0.05(+1.08%)
Jan 21, 2021 5.178 5.211 5.032 5.074 49,167 -0.08(-1.60%)
Jan 20, 2021 5.244 5.244 5.129 5.156 75,338 -0.02(-0.32%)
Jan 19, 2021 5.184 5.198 5.057 5.173 170,004 +0.00(+0.00%)
Jan 15, 2021 5.222 5.222 5.042 5.173 86,776 -0.10(-1.87%)
Jan 14, 2021 4.970 5.326 4.970 5.271 177,092 +0.30(+6.07%)
Jan 13, 2021 4.942 5.008 4.883 4.970 71,892 -0.05(-1.09%)
Jan 12, 2021 4.931 5.025 4.838 5.025 61,131 +0.20(+4.20%)
Jan 11, 2021 4.736 4.827 4.600 4.822 73,368 +0.06(+1.25%)
Jan 08, 2021 4.893 4.947 4.682 4.763 81,668 -0.11(-2.33%)
Jan 07, 2021 4.871 4.963 4.822 4.876 71,221 +0.01(+0.11%)
Jan 06, 2021 4.508 4.936 4.438 4.871 290,324 +0.34(+7.40%)
Jan 05, 2021 4.341 4.622 4.330 4.535 139,723 +0.21(+4.75%)
Jan 04, 2021 4.443 4.500 4.254 4.330 102,867 -0.08(-1.72%)
Dec 31, 2020 4.405 4.405 4.405 89,774 -0.03(-0.73%)
Dec 30, 2020 4.476 4.492 4.378 4.438 89,774 +0.06(+1.49%)
Dec 29, 2020 4.470 4.470 4.341 4.373 52,158 -0.10(-2.30%)
Dec 28, 2020 4.562 4.595 4.470 4.476 32,637 +0.01(+0.30%)
Dec 24, 2020 4.573 4.573 4.411 4.462 10,901 -0.05(-1.02%)
Dec 23, 2020 4.308 4.535 4.308 4.508 80,098 +0.19(+4.52%)
Dec 22, 2020 4.357 4.395 4.278 4.313 119,810 -0.04(-0.87%)
Dec 21, 2020 4.357 4.373 4.129 4.351 128,339 -0.10(-2.31%)
Dec 18, 2020 4.622 4.622 4.359 4.454 84,255 -0.11(-2.49%)
Dec 17, 2020 4.676 4.676 4.476 4.568 77,649 +0.03(+0.60%)
Dec 16, 2020 4.692 4.838 4.530 4.541 69,187 -0.09(-1.99%)
Dec 15, 2020 4.503 4.644 4.465 4.633 71,151 +0.17(+3.88%)
Dec 14, 2020 4.595 4.687 4.460 4.460 170,914 -0.10(-2.14%)
Dec 11, 2020 4.546 4.617 4.492 4.557 178,488 -0.09(-1.86%)
Dec 10, 2020 4.611 4.660 4.508 4.644 81,502 +0.10(+2.16%)
Dec 09, 2020 4.583 4.680 4.444 4.546 224,739 +0.04(+0.83%)
Dec 08, 2020 4.422 4.614 4.396 4.508 121,887 +0.04(+0.96%)
Dec 07, 2020 4.824 5.032 4.406 4.465 246,088 -0.13(-2.91%)
Dec 04, 2020 4.315 4.605 4.315 4.599 349,972 +0.29(+6.85%)
Dec 03, 2020 4.192 4.379 4.192 4.304 202,959 +0.13(+3.21%)
Dec 02, 2020 4.047 4.219 3.967 4.170 59,222 +0.18(+4.43%)
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.