Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Etracs 2X Small Cap HI Div ETN
(NY:
SMHB
)
5.900
+0.030 (+0.51%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 11, 2024
6.010
6.010
5.900
5.900
21,861
-0.11(-1.83%)
Oct 10, 2024
6.110
6.110
5.960
6.010
92,109
-0.19(-3.06%)
Oct 09, 2024
6.190
6.200
6.050
6.200
29,536
-0.05(-0.80%)
Oct 08, 2024
6.240
6.260
5.800
6.250
68,317
+0.14(+2.29%)
Oct 07, 2024
6.260
6.260
6.070
6.110
19,918
-0.12(-2.00%)
Oct 04, 2024
6.240
6.260
6.200
6.235
9,645
+0.08(+1.22%)
Oct 03, 2024
6.280
6.280
6.140
6.160
6,433
-0.01(-0.16%)
Oct 02, 2024
6.270
6.330
6.160
6.170
13,766
-0.10(-1.59%)
Oct 01, 2024
6.420
6.420
6.220
6.270
34,759
-0.14(-2.23%)
Sep 30, 2024
6.450
6.450
6.350
6.413
42,578
-0.02(-0.26%)
Sep 27, 2024
6.350
6.493
6.350
6.430
42,027
+0.10(+1.58%)
Sep 26, 2024
6.030
6.358
6.030
6.330
4,967
-0.04(-0.63%)
Sep 25, 2024
6.450
6.450
6.280
6.370
16,066
-0.11(-1.70%)
Sep 24, 2024
6.420
6.530
6.410
6.480
43,534
+0.11(+1.73%)
Sep 23, 2024
6.410
6.420
6.301
6.370
17,608
-0.05(-0.78%)
Sep 20, 2024
6.370
6.420
6.350
6.420
15,852
+0.05(+0.78%)
Sep 19, 2024
6.410
6.500
6.300
6.370
196,422
-0.02(-0.31%)
Sep 18, 2024
6.330
6.487
6.310
6.390
40,829
+0.05(+0.79%)
Sep 17, 2024
6.370
6.410
6.330
6.340
35,282
+0.04(+0.63%)
Sep 16, 2024
6.240
6.310
6.224
6.300
18,493
+0.00(+0.00%)
Sep 13, 2024
6.040
6.300
6.040
6.300
52,647
+0.24(+4.01%)
Sep 12, 2024
5.742
6.057
5.742
6.057
28,073
+0.41(+7.33%)
Sep 11, 2024
5.673
5.781
5.589
5.643
25,151
-0.13(-2.19%)
Sep 10, 2024
5.899
5.899
5.683
5.770
38,502
-0.06(-1.05%)
Sep 09, 2024
5.821
5.840
5.811
5.830
14,326
+0.02(+0.34%)
Sep 06, 2024
5.939
5.939
5.742
5.811
80,776
-0.02(-0.34%)
Sep 05, 2024
5.968
5.993
5.830
5.830
14,163
-0.04(-0.67%)
Sep 04, 2024
5.811
5.959
5.811
5.870
21,878
-0.05(-0.83%)
Sep 03, 2024
5.840
5.919
5.791
5.919
16,165
+0.08(+1.35%)
Aug 30, 2024
5.870
5.919
5.791
5.840
21,935
-0.05(-0.84%)
Aug 29, 2024
5.762
5.890
5.762
5.890
22,859
+0.09(+1.53%)
Aug 28, 2024
5.830
5.909
5.801
5.801
16,972
-0.05(-0.84%)
Aug 27, 2024
5.801
5.870
5.771
5.850
12,900
-0.04(-0.67%)
Aug 26, 2024
5.890
5.949
5.830
5.890
36,477
+0.04(+0.67%)
Aug 23, 2024
5.663
5.885
5.663
5.850
76,635
+0.25(+4.51%)
Aug 22, 2024
5.594
5.712
5.594
5.598
41,125
-0.21(-3.67%)
Aug 21, 2024
5.604
5.811
5.601
5.811
80,088
+0.25(+4.48%)
Aug 20, 2024
5.743
5.743
5.537
5.562
30,682
-0.07(-1.30%)
Aug 19, 2024
5.655
5.655
5.615
5.635
36,713
+0.00(+0.00%)
Aug 16, 2024
5.655
5.674
5.586
5.635
36,348
+0.06(+1.05%)
Aug 15, 2024
5.674
5.713
5.469
5.576
71,138
+0.06(+1.06%)
Aug 14, 2024
5.430
5.527
5.351
5.518
28,390
+0.10(+1.81%)
Aug 13, 2024
5.400
5.420
5.301
5.420
33,109
+0.17(+3.17%)
Aug 12, 2024
5.596
5.596
5.237
5.253
103,670
-0.40(-7.10%)
Aug 09, 2024
5.733
5.733
5.615
5.655
91,458
-0.07(-1.19%)
Aug 08, 2024
5.596
5.751
5.590
5.723
20,776
+0.15(+2.63%)
Aug 07, 2024
5.792
5.831
5.547
5.576
25,291
-0.02(-0.35%)
Aug 06, 2024
5.860
5.860
5.469
5.596
30,533
+0.04(+0.70%)
Aug 05, 2024
5.381
5.664
5.176
5.557
124,574
-0.39(-6.58%)
Aug 02, 2024
6.056
6.124
5.674
5.948
97,786
-0.13(-2.09%)
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
.