Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Etracs 2X Small Cap HI Div ETN
(NY:
SMHB
)
5.684
-0.216 (-3.67%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2024
5.680
5.800
5.680
5.684
40,504
-0.22(-3.67%)
Aug 21, 2024
5.690
5.900
5.687
5.900
78,877
+0.22(+3.78%)
Aug 20, 2024
5.870
5.870
5.660
5.685
30,017
-0.08(-1.30%)
Aug 19, 2024
5.780
5.780
5.740
5.760
35,917
+0.00(+0.00%)
Aug 16, 2024
5.780
5.800
5.710
5.760
35,560
+0.06(+1.05%)
Aug 15, 2024
5.800
5.840
5.590
5.700
69,594
+0.06(+1.06%)
Aug 14, 2024
5.550
5.650
5.470
5.640
27,774
+0.10(+1.81%)
Aug 13, 2024
5.520
5.540
5.419
5.540
32,391
+0.17(+3.17%)
Aug 12, 2024
5.720
5.720
5.354
5.370
101,420
-0.41(-7.10%)
Aug 09, 2024
5.860
5.860
5.740
5.780
89,473
-0.07(-1.19%)
Aug 08, 2024
5.720
5.878
5.714
5.850
20,326
+0.15(+2.63%)
Aug 07, 2024
5.920
5.960
5.670
5.700
24,743
-0.02(-0.35%)
Aug 06, 2024
5.990
5.990
5.590
5.720
29,871
+0.04(+0.70%)
Aug 05, 2024
5.500
5.790
5.291
5.680
121,871
-0.40(-6.58%)
Aug 02, 2024
6.190
6.260
5.800
6.080
95,664
-0.13(-2.09%)
Aug 01, 2024
6.650
6.650
6.100
6.210
39,697
-0.12(-1.90%)
Jul 31, 2024
6.600
6.630
6.330
6.330
31,321
-0.23(-3.51%)
Jul 30, 2024
6.400
6.560
6.400
6.560
10,094
+0.16(+2.50%)
Jul 29, 2024
6.430
6.550
6.400
6.400
28,047
-0.04(-0.62%)
Jul 26, 2024
6.480
6.494
6.310
6.440
9,967
+0.11(+1.74%)
Jul 25, 2024
6.210
6.430
6.210
6.330
19,578
+0.01(+0.16%)
Jul 24, 2024
6.400
6.480
6.210
6.320
70,313
-0.11(-1.71%)
Jul 23, 2024
6.400
6.480
6.350
6.430
45,691
+0.10(+1.58%)
Jul 22, 2024
6.260
6.390
6.210
6.330
22,597
+0.16(+2.59%)
Jul 19, 2024
6.060
6.390
6.060
6.170
29,770
-0.19(-2.92%)
Jul 18, 2024
6.630
6.660
6.310
6.356
34,081
-0.30(-4.57%)
Jul 17, 2024
6.440
6.660
6.335
6.660
78,616
+0.18(+2.78%)
Jul 16, 2024
6.240
6.490
6.240
6.480
153,299
+0.32(+5.20%)
Jul 15, 2024
6.030
6.230
6.010
6.160
135,408
+0.17(+2.89%)
Jul 12, 2024
6.153
6.245
5.987
5.987
151,446
-0.11(-1.86%)
Jul 11, 2024
5.899
6.124
5.850
6.101
133,507
+0.30(+5.15%)
Jul 10, 2024
5.616
5.802
5.616
5.802
100,384
+0.17(+2.94%)
Jul 09, 2024
5.490
5.636
5.490
5.636
71,608
+0.18(+3.21%)
Jul 08, 2024
5.460
5.597
5.460
5.460
31,205
-0.02(-0.36%)
Jul 05, 2024
5.509
5.558
5.480
5.480
33,441
-0.05(-0.96%)
Jul 03, 2024
5.460
5.632
5.460
5.533
11,078
-0.02(-0.28%)
Jul 02, 2024
5.470
5.548
5.460
5.548
37,607
-0.07(-1.21%)
Jul 01, 2024
5.675
5.680
5.412
5.616
40,036
-0.01(-0.17%)
Jun 28, 2024
5.587
5.636
5.499
5.626
45,249
+0.14(+2.49%)
Jun 27, 2024
5.529
5.529
5.412
5.490
28,940
-0.12(-2.09%)
Jun 26, 2024
5.402
5.607
5.265
5.607
24,374
+0.20(+3.60%)
Jun 25, 2024
5.665
5.675
5.412
5.412
132,579
-0.28(-4.97%)
Jun 24, 2024
5.558
5.704
5.534
5.694
100,903
+0.22(+4.10%)
Jun 21, 2024
5.392
5.548
5.392
5.470
14,849
-0.09(-1.58%)
Jun 20, 2024
5.509
5.558
5.402
5.558
56,832
+0.10(+1.79%)
Jun 18, 2024
5.509
5.558
5.451
5.460
72,604
-0.10(-1.75%)
Jun 17, 2024
5.373
5.558
5.321
5.558
118,806
+0.16(+2.89%)
Jun 14, 2024
5.431
5.519
5.373
5.402
37,877
-0.11(-1.95%)
Jun 13, 2024
5.646
5.646
5.470
5.509
31,997
-0.09(-1.57%)
Jun 12, 2024
5.675
5.753
5.568
5.597
33,977
+0.20(+3.65%)
Jun 11, 2024
5.554
5.568
5.390
5.400
77,641
-0.17(-3.10%)
Jun 10, 2024
5.707
5.707
5.448
5.573
93,178
-0.03(-0.51%)
Jun 07, 2024
5.756
5.756
5.563
5.602
88,686
-0.12(-2.02%)
Jun 06, 2024
5.909
5.909
5.679
5.717
33,644
-0.18(-3.10%)
Jun 05, 2024
5.861
5.900
5.640
5.900
47,283
+0.06(+0.99%)
Jun 04, 2024
6.005
6.005
5.688
5.842
43,831
+0.00(+0.00%)
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
.