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 )

5.680 -0.140 (-2.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 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 (%)
Dec 03, 2024 5.850 5.850 5.680 5.680 20,525 -0.14(-2.41%)
Dec 02, 2024 5.850 5.850 5.710 5.820 32,140 -0.01(-0.17%)
Nov 29, 2024 5.780 5.844 5.780 5.830 12,554 +0.06(+1.04%)
Nov 27, 2024 5.760 5.890 5.760 5.770 46,303 -0.01(-0.17%)
Nov 26, 2024 5.820 5.820 5.660 5.780 49,077 -0.16(-2.69%)
Nov 25, 2024 5.660 5.975 5.660 5.940 49,239 +0.21(+3.66%)
Nov 22, 2024 5.650 5.740 5.580 5.730 29,716 +0.15(+2.69%)
Nov 21, 2024 5.600 5.620 5.490 5.580 52,011 -0.04(-0.71%)
Nov 20, 2024 5.700 5.700 5.440 5.620 92,717 -0.02(-0.35%)
Nov 19, 2024 5.600 5.640 5.500 5.640 113,218 +0.06(+1.08%)
Nov 18, 2024 5.500 5.612 5.500 5.580 88,965 +0.01(+0.27%)
Nov 15, 2024 5.550 5.631 5.540 5.565 23,995 -0.02(-0.29%)
Nov 14, 2024 5.740 5.740 5.550 5.581 21,556 -0.10(-1.74%)
Nov 13, 2024 5.710 5.750 5.620 5.680 78,607 -0.04(-0.70%)
Nov 12, 2024 5.830 5.830 5.661 5.720 41,510 -0.13(-2.27%)
Nov 11, 2024 5.957 5.957 5.818 5.853 42,471 +0.00(+0.08%)
Nov 08, 2024 5.808 5.897 5.759 5.848 36,836 +0.12(+2.04%)
Nov 07, 2024 5.798 5.818 5.649 5.731 69,738 +0.00(+0.02%)
Nov 06, 2024 5.729 5.918 5.594 5.730 24,223 +0.19(+3.43%)
Nov 05, 2024 5.550 5.644 5.470 5.540 28,428 -0.11(-1.94%)
Nov 04, 2024 5.699 5.699 5.490 5.649 34,305 -0.05(-0.87%)
Nov 01, 2024 5.669 5.938 5.430 5.699 75,857 +0.08(+1.42%)
Oct 31, 2024 5.778 5.946 5.619 5.619 50,681 -0.16(-2.75%)
Oct 30, 2024 5.709 5.868 5.709 5.778 11,434 +0.04(+0.71%)
Oct 29, 2024 5.858 5.858 5.619 5.738 46,331 -0.12(-2.05%)
Oct 28, 2024 5.858 5.952 5.858 5.858 34,392 +0.04(+0.68%)
Oct 25, 2024 6.027 6.027 5.818 5.818 18,372 -0.14(-2.34%)
Oct 24, 2024 5.858 5.957 5.858 5.957 7,100 +0.06(+1.01%)
Oct 23, 2024 6.057 6.057 5.828 5.898 58,218 -0.29(-4.66%)
Oct 22, 2024 6.057 6.186 5.967 6.186 55,182 +0.13(+2.13%)
Oct 21, 2024 6.196 6.196 6.043 6.057 13,988 -0.13(-2.09%)
Oct 18, 2024 6.196 6.234 6.117 6.186 9,036 +0.00(+0.00%)
Oct 17, 2024 6.077 6.186 6.077 6.186 11,519 +0.04(+0.60%)
Oct 16, 2024 6.017 6.156 6.017 6.150 8,704 -0.05(-0.75%)
Oct 15, 2024 6.007 6.196 5.779 6.196 20,708 +0.29(+4.88%)
Oct 14, 2024 5.967 5.967 5.848 5.908 10,447 +0.04(+0.68%)
Oct 11, 2024 5.977 5.977 5.868 5.868 21,980 +0.03(+0.53%)
Oct 10, 2024 5.934 5.934 5.789 5.837 94,837 -0.18(-3.06%)
Oct 09, 2024 6.012 6.022 5.876 6.022 30,410 -0.05(-0.80%)
Oct 08, 2024 6.060 6.080 5.633 6.070 70,340 +0.14(+2.29%)
Oct 07, 2024 6.080 6.080 5.895 5.934 20,508 -0.12(-2.00%)
Oct 04, 2024 6.060 6.080 6.022 6.056 9,930 +0.07(+1.22%)
Oct 03, 2024 6.099 6.099 5.963 5.983 6,623 -0.01(-0.16%)
Oct 02, 2024 6.090 6.148 5.983 5.992 14,173 -0.10(-1.60%)
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.