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 )

6.140 -0.120 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Jul 12, 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 11, 2024 6.050 6.280 6.000 6.256 130,181 +0.31(+5.15%)
Jul 10, 2024 5.760 5.950 5.760 5.950 97,883 +0.17(+2.94%)
Jul 09, 2024 5.630 5.780 5.630 5.780 69,824 +0.18(+3.21%)
Jul 08, 2024 5.600 5.740 5.600 5.600 30,428 -0.02(-0.36%)
Jul 05, 2024 5.650 5.700 5.620 5.620 32,608 -0.05(-0.96%)
Jul 03, 2024 5.600 5.776 5.600 5.674 10,802 -0.02(-0.28%)
Jul 02, 2024 5.610 5.690 5.600 5.690 36,670 -0.07(-1.21%)
Jul 01, 2024 5.820 5.825 5.550 5.760 39,039 -0.01(-0.17%)
Jun 28, 2024 5.730 5.780 5.640 5.770 44,122 +0.14(+2.49%)
Jun 27, 2024 5.670 5.670 5.550 5.630 28,219 -0.12(-2.09%)
Jun 26, 2024 5.540 5.750 5.400 5.750 23,767 +0.20(+3.60%)
Jun 25, 2024 5.810 5.820 5.550 5.550 129,276 -0.29(-4.97%)
Jun 24, 2024 5.700 5.850 5.675 5.840 98,389 +0.23(+4.10%)
Jun 21, 2024 5.530 5.690 5.530 5.610 14,479 -0.09(-1.58%)
Jun 20, 2024 5.650 5.700 5.540 5.700 55,416 +0.10(+1.79%)
Jun 18, 2024 5.650 5.700 5.590 5.600 70,795 -0.10(-1.75%)
Jun 17, 2024 5.510 5.700 5.457 5.700 115,846 +0.16(+2.89%)
Jun 14, 2024 5.570 5.660 5.510 5.540 36,934 -0.11(-1.95%)
Jun 13, 2024 5.790 5.790 5.610 5.650 31,200 -0.09(-1.57%)
Jun 12, 2024 5.820 5.900 5.710 5.740 33,131 +0.20(+3.65%)
Jun 11, 2024 5.696 5.710 5.528 5.538 75,706 -0.18(-3.10%)
Jun 10, 2024 5.853 5.853 5.587 5.715 90,856 -0.03(-0.51%)
Jun 07, 2024 5.903 5.903 5.706 5.745 86,476 -0.12(-2.02%)
Jun 06, 2024 6.060 6.060 5.824 5.863 32,805 -0.19(-3.10%)
Jun 05, 2024 6.011 6.050 5.784 6.050 46,105 +0.06(+0.99%)
Jun 04, 2024 6.159 6.159 5.834 5.991 42,739 +0.00(+0.00%)
Jun 03, 2024 5.873 6.001 5.873 5.991 60,383 +0.10(+1.67%)
May 31, 2024 5.853 5.893 5.755 5.893 48,485 +0.23(+4.00%)
May 30, 2024 5.666 5.666 5.548 5.666 16,449 +0.02(+0.35%)
May 29, 2024 5.873 5.873 5.607 5.646 43,719 -0.18(-3.05%)
May 28, 2024 5.952 6.006 5.755 5.824 38,390 -0.09(-1.50%)
May 24, 2024 5.962 5.962 5.831 5.912 25,172 +0.06(+1.01%)
May 23, 2024 6.060 6.060 5.765 5.853 60,862 -0.21(-3.41%)
May 22, 2024 6.119 6.129 6.011 6.060 30,859 -0.06(-0.97%)
May 21, 2024 6.208 6.228 6.119 6.119 31,966 -0.23(-3.57%)
May 20, 2024 6.376 6.376 6.179 6.346 10,173 +0.08(+1.24%)
May 17, 2024 6.307 6.307 6.169 6.269 37,214 -0.16(-2.43%)
May 16, 2024 6.366 6.425 6.228 6.425 136,135 +0.06(+0.93%)
May 15, 2024 6.602 6.602 6.366 6.366 19,367 -0.14(-2.12%)
May 14, 2024 6.316 6.637 6.316 6.504 52,233 +0.19(+2.96%)
May 13, 2024 6.149 6.454 6.149 6.316 37,387 +0.16(+2.66%)
May 10, 2024 6.090 6.188 6.060 6.153 18,040 +0.02(+0.26%)
May 09, 2024 6.040 6.137 5.925 6.137 85,081 +0.16(+2.60%)
May 08, 2024 6.030 6.030 5.846 5.982 71,074 +0.17(+3.01%)
May 07, 2024 5.933 6.077 5.807 5.807 19,540 -0.09(-1.48%)
May 06, 2024 6.059 6.059 5.894 5.894 81,676 -0.07(-1.14%)
May 03, 2024 6.234 6.312 5.962 5.962 42,291 -0.12(-1.99%)
May 02, 2024 5.991 6.137 5.972 6.083 3,720 +0.16(+2.64%)
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.