Skip to main content

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

5.680 -0.050 (-0.87%)
Official Closing Price Updated: 6:30 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 5.730 5.730 5.520 5.680 34,119 -0.05(-0.87%)
Nov 01, 2024 5.700 5.970 5.460 5.730 75,445 +0.08(+1.42%)
Oct 31, 2024 5.810 5.978 5.650 5.650 50,406 -0.16(-2.75%)
Oct 30, 2024 5.740 5.900 5.740 5.810 11,372 +0.04(+0.71%)
Oct 29, 2024 5.890 5.890 5.650 5.769 46,080 -0.12(-2.05%)
Oct 28, 2024 5.890 5.985 5.890 5.890 34,205 +0.04(+0.68%)
Oct 25, 2024 6.060 6.060 5.850 5.850 18,273 -0.14(-2.34%)
Oct 24, 2024 5.890 5.990 5.890 5.990 6,570 +0.06(+1.01%)
Oct 23, 2024 6.090 6.090 5.860 5.930 57,902 -0.29(-4.66%)
Oct 22, 2024 6.090 6.220 6.000 6.220 54,882 +0.13(+2.13%)
Oct 21, 2024 6.230 6.230 6.076 6.090 13,912 -0.13(-2.09%)
Oct 18, 2024 6.230 6.268 6.150 6.220 8,987 +0.00(+0.00%)
Oct 17, 2024 6.110 6.220 6.110 6.220 11,457 +0.04(+0.60%)
Oct 16, 2024 6.050 6.190 6.050 6.183 8,657 -0.05(-0.75%)
Oct 15, 2024 6.040 6.230 5.810 6.230 20,596 +0.29(+4.88%)
Oct 14, 2024 6.000 6.000 5.880 5.940 10,391 +0.04(+0.68%)
Oct 11, 2024 6.010 6.010 5.900 5.900 21,861 +0.03(+0.53%)
Oct 10, 2024 5.967 5.967 5.820 5.869 94,321 -0.19(-3.06%)
Oct 09, 2024 6.045 6.055 5.908 6.055 30,245 -0.05(-0.80%)
Oct 08, 2024 6.094 6.113 5.664 6.103 69,958 +0.14(+2.29%)
Oct 07, 2024 6.113 6.113 5.927 5.967 20,396 -0.12(-2.00%)
Oct 04, 2024 6.094 6.113 6.055 6.089 9,875 +0.07(+1.22%)
Oct 03, 2024 6.133 6.133 5.996 6.015 6,587 -0.01(-0.16%)
Oct 02, 2024 6.123 6.181 6.015 6.025 14,096 -0.10(-1.59%)
Oct 01, 2024 6.269 6.269 6.074 6.123 35,594 -0.14(-2.23%)
Sep 30, 2024 6.299 6.299 6.201 6.263 43,600 -0.02(-0.26%)
Sep 27, 2024 6.201 6.341 6.201 6.279 43,036 +0.10(+1.58%)
Sep 26, 2024 5.889 6.208 5.889 6.181 5,086 -0.04(-0.63%)
Sep 25, 2024 6.299 6.299 6.133 6.221 16,451 -0.11(-1.70%)
Sep 24, 2024 6.269 6.377 6.260 6.328 44,579 +0.11(+1.73%)
Sep 23, 2024 6.260 6.269 6.153 6.221 18,031 -0.05(-0.78%)
Sep 20, 2024 6.221 6.269 6.201 6.269 16,232 +0.05(+0.78%)
Sep 19, 2024 6.260 6.347 6.152 6.221 201,140 -0.02(-0.31%)
Sep 18, 2024 6.181 6.335 6.162 6.240 41,809 +0.05(+0.79%)
Sep 17, 2024 6.221 6.260 6.181 6.191 36,129 +0.04(+0.63%)
Sep 16, 2024 6.094 6.162 6.078 6.152 18,937 +0.00(+0.00%)
Sep 13, 2024 5.898 6.152 5.898 6.152 53,911 +0.24(+4.01%)
Sep 12, 2024 5.607 5.915 5.607 5.915 28,747 +0.40(+7.33%)
Sep 11, 2024 5.540 5.646 5.458 5.511 25,755 -0.12(-2.19%)
Sep 10, 2024 5.761 5.761 5.549 5.634 39,427 -0.06(-1.05%)
Sep 09, 2024 5.684 5.703 5.674 5.694 14,670 +0.02(+0.34%)
Sep 06, 2024 5.799 5.799 5.607 5.674 82,717 -0.02(-0.34%)
Sep 05, 2024 5.828 5.852 5.694 5.694 14,503 -0.04(-0.67%)
Sep 04, 2024 5.674 5.819 5.674 5.732 22,404 -0.05(-0.83%)
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.