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 )

6.229 +0.069 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2023 7.050 7.180 7.050 7.160 19,479 +0.18(+2.58%)
Feb 27, 2023 7.210 7.270 6.980 6.980 15,599 -0.11(-1.55%)
Feb 24, 2023 7.200 7.295 6.960 7.090 42,311 -0.17(-2.34%)
Feb 23, 2023 7.300 7.380 7.100 7.260 17,290 +0.02(+0.28%)
Feb 22, 2023 7.530 7.530 7.180 7.240 38,858 -0.20(-2.69%)
Feb 21, 2023 7.710 7.710 7.150 7.440 49,772 -0.37(-4.74%)
Feb 17, 2023 7.770 7.810 7.600 7.810 27,113 +0.05(+0.65%)
Feb 16, 2023 7.620 7.930 7.620 7.760 25,113 -0.07(-0.90%)
Feb 15, 2023 7.760 7.830 7.620 7.830 27,526 +0.10(+1.29%)
Feb 14, 2023 7.680 7.900 7.560 7.730 25,434 -0.02(-0.26%)
Feb 13, 2023 7.510 7.751 7.490 7.750 11,952 +0.20(+2.65%)
Feb 10, 2023 7.570 7.570 7.430 7.550 72,800 +0.11(+1.48%)
Feb 09, 2023 7.920 7.920 7.400 7.440 27,336 -0.35(-4.49%)
Feb 08, 2023 8.170 8.170 7.790 7.790 69,487 -0.33(-4.04%)
Feb 07, 2023 8.190 8.190 7.872 8.118 55,128 -0.00(-0.03%)
Feb 06, 2023 8.460 8.460 8.020 8.120 79,209 -0.31(-3.68%)
Feb 03, 2023 8.540 8.618 8.380 8.430 31,568 -0.10(-1.17%)
Feb 02, 2023 8.570 8.750 8.490 8.530 97,710 -0.03(-0.35%)
Feb 01, 2023 8.360 8.720 8.210 8.560 54,597 +0.18(+2.15%)
Jan 31, 2023 8.060 8.380 7.930 8.380 33,080 +0.35(+4.36%)
Jan 30, 2023 8.130 8.170 7.980 8.030 42,925 -0.15(-1.83%)
Jan 27, 2023 7.990 8.220 7.930 8.180 102,901 +0.22(+2.76%)
Jan 26, 2023 8.020 8.020 7.845 7.960 38,103 +0.07(+0.89%)
Jan 25, 2023 7.890 8.090 7.649 7.890 43,571 +0.04(+0.51%)
Jan 24, 2023 7.910 8.060 7.850 7.850 17,722 -0.14(-1.75%)
Jan 23, 2023 7.910 8.035 7.850 7.990 61,306 +0.11(+1.40%)
Jan 20, 2023 7.650 7.880 7.620 7.880 16,524 +0.27(+3.55%)
Jan 19, 2023 7.680 7.853 7.480 7.610 58,189 -0.20(-2.56%)
Jan 18, 2023 7.840 8.110 7.780 7.810 100,003 -0.13(-1.64%)
Jan 17, 2023 7.710 7.940 7.710 7.940 20,440 +0.08(+1.02%)
Jan 13, 2023 7.780 7.860 7.740 7.860 33,565 +0.03(+0.38%)
Jan 12, 2023 7.850 7.850 7.570 7.830 37,763 -0.03(-0.38%)
Jan 11, 2023 7.650 7.860 7.640 7.860 31,479 +0.39(+5.22%)
Jan 10, 2023 7.550 7.550 7.250 7.470 46,078 -0.12(-1.58%)
Jan 09, 2023 7.360 7.668 7.300 7.590 95,282 +0.32(+4.40%)
Jan 06, 2023 7.030 7.280 7.014 7.270 16,841 +0.27(+3.86%)
Jan 05, 2023 7.090 7.100 6.880 7.000 45,119 -0.11(-1.55%)
Jan 04, 2023 6.950 7.180 6.820 7.110 82,320 +0.40(+5.96%)
Jan 03, 2023 6.560 6.830 6.560 6.710 20,410 +0.19(+2.91%)
Dec 30, 2022 6.530 6.570 6.401 6.520 26,803 -0.05(-0.76%)
Dec 29, 2022 6.290 6.630 6.290 6.570 51,583 +0.30(+4.78%)
Dec 28, 2022 6.710 6.710 6.260 6.270 39,663 -0.39(-5.86%)
Dec 27, 2022 6.780 6.780 6.650 6.660 8,933 -0.08(-1.18%)
Dec 23, 2022 6.490 6.740 6.490 6.739 19,258 +0.16(+2.42%)
Dec 22, 2022 6.660 6.660 6.240 6.580 69,561 -0.11(-1.64%)
Dec 21, 2022 6.640 6.810 6.570 6.690 25,100 +0.18(+2.76%)
Dec 20, 2022 6.600 6.650 6.435 6.510 20,962 -0.10(-1.51%)
Dec 19, 2022 7.080 7.080 6.520 6.610 34,610 -0.16(-2.36%)
Dec 16, 2022 7.150 7.290 6.720 6.770 44,324 -0.41(-5.71%)
Dec 15, 2022 7.270 7.362 7.076 7.180 28,920 -0.22(-2.97%)
Dec 14, 2022 7.550 7.626 7.260 7.400 34,306 -0.15(-1.99%)
Dec 13, 2022 7.530 8.020 7.350 7.550 50,647 +0.23(+3.14%)
Dec 12, 2022 7.340 7.425 7.300 7.320 47,987 -0.12(-1.61%)
Dec 09, 2022 7.520 7.610 7.430 7.440 22,695 -0.06(-0.80%)
Dec 08, 2022 7.580 7.690 7.470 7.500 23,692 -0.09(-1.18%)
Dec 07, 2022 7.560 7.780 7.360 7.590 52,496 -0.08(-1.05%)
Dec 06, 2022 7.980 7.980 7.350 7.670 30,762 -0.10(-1.29%)
Dec 05, 2022 8.120 8.120 7.770 7.770 39,320 -0.39(-4.78%)
Dec 02, 2022 8.010 8.220 7.950 8.160 16,696 +0.02(+0.24%)
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.