About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Small Cap HI Div ETN (NY: SMHB )

6.235 +0.075 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 6.240 6.260 6.200 6.235 9,644 +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.