Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 17.88 18.27 17.50 17.70 43,625 -0.25(-1.39%)
Jan 30, 2018 18.00 18.43 17.75 17.95 50,855 -0.29(-1.59%)
Jan 29, 2018 18.75 18.75 18.12 18.24 47,853 -0.49(-2.62%)
Jan 26, 2018 18.85 18.86 18.50 18.73 27,912 -0.05(-0.27%)
Jan 25, 2018 19.23 19.23 18.95 18.78 59,144 -0.17(-0.90%)
Jan 24, 2018 19.39 19.64 18.83 18.95 23,744 -0.17(-0.89%)
Jan 23, 2018 19.03 19.17 18.95 19.12 14,803 +0.13(+0.68%)
Jan 22, 2018 18.75 19.00 18.75 18.99 13,548 +0.25(+1.34%)
Jan 19, 2018 18.20 18.74 18.15 18.74 43,665 +0.57(+3.13%)
Jan 18, 2018 18.53 18.17 18.17 37,880 -0.36(-1.94%)
Jan 17, 2018 18.59 18.84 18.42 18.53 14,692 +0.20(+1.09%)
Jan 16, 2018 18.61 19.04 18.30 18.33 48,539 -0.48(-2.55%)
Jan 12, 2018 18.81 18.81 18.81 0 -0.63(-3.24%)
Jan 11, 2018 19.06 19.54 19.04 19.44 44,166 +0.49(+2.61%)
Jan 10, 2018 19.27 18.55 18.95 39,788 +0.06(+0.29%)
Jan 09, 2018 19.52 19.52 18.89 18.89 98,061 -0.66(-3.40%)
Jan 08, 2018 19.45 19.67 19.20 19.55 44,332 +0.21(+1.11%)
Jan 05, 2018 19.54 19.54 19.10 19.34 55,950 +0.03(+0.16%)
Jan 04, 2018 19.73 19.73 19.12 19.31 79,145 -0.32(-1.63%)
Jan 03, 2018 19.91 20.00 19.35 19.63 16,166 -0.20(-1.01%)
Jan 02, 2018 19.63 19.94 19.60 19.83 29,230 +0.20(+1.02%)
Dec 29, 2017 19.63 19.63 19.63 0 -0.24(-1.21%)
Dec 28, 2017 19.79 19.93 19.75 19.87 14,458 +0.07(+0.35%)
Dec 27, 2017 20.00 20.05 19.69 19.80 35,751 -0.09(-0.45%)
Dec 26, 2017 19.59 20.03 19.59 19.89 29,152 +0.30(+1.53%)
Dec 22, 2017 19.36 19.61 19.31 19.59 7,295 +0.04(+0.21%)
Dec 21, 2017 19.50 19.60 19.30 19.55 14,338 +0.25(+1.29%)
Dec 20, 2017 19.35 19.41 19.22 19.30 13,028 +0.09(+0.47%)
Dec 19, 2017 20.00 20.00 19.21 19.21 32,367 -0.62(-3.13%)
Dec 18, 2017 19.53 19.93 19.53 19.83 41,072 +0.49(+2.53%)
Dec 15, 2017 19.36 19.51 19.32 19.34 15,155 +0.09(+0.47%)
Dec 14, 2017 19.65 19.65 19.11 19.25 15,773 -0.50(-2.53%)
Dec 13, 2017 19.55 19.82 19.53 19.75 28,696 +0.27(+1.40%)
Dec 12, 2017 19.59 19.61 19.36 19.48 18,091 -0.25(-1.25%)
Dec 11, 2017 19.60 19.89 19.60 19.72 18,973 +0.12(+0.64%)
Dec 08, 2017 19.49 19.71 19.03 19.60 38,216 +0.37(+1.91%)
Dec 07, 2017 19.25 19.31 18.99 19.23 28,862 +0.19(+1.01%)
Dec 06, 2017 19.29 19.41 19.01 19.04 42,811 -0.25(-1.30%)
Dec 05, 2017 19.61 19.61 19.11 19.29 23,117 -0.26(-1.33%)
Dec 04, 2017 19.29 19.84 19.06 19.55 73,966 +0.57(+3.00%)
Dec 01, 2017 19.00 19.19 18.71 18.98 30,409 -0.21(-1.09%)
Nov 30, 2017 19.40 19.45 19.13 19.19 20,003 -0.24(-1.24%)
Nov 29, 2017 19.10 19.57 19.10 19.43 59,682 +0.47(+2.48%)
Nov 28, 2017 18.43 18.96 18.41 18.96 12,034 +0.64(+3.50%)
Nov 27, 2017 18.60 18.68 18.29 18.32 28,547 -0.21(-1.13%)
Nov 24, 2017 18.74 18.74 18.47 18.53 19,991 -0.18(-0.96%)
Nov 22, 2017 18.42 18.74 18.41 18.71 24,593 +0.48(+2.63%)
Nov 21, 2017 18.39 18.39 18.15 18.23 46,541 -0.04(-0.22%)
Nov 20, 2017 18.07 18.27 18.02 18.27 15,858 +0.33(+1.84%)
Nov 17, 2017 17.36 18.00 17.36 17.94 38,907 +0.66(+3.84%)
Nov 16, 2017 17.00 17.41 16.93 17.27 41,235 +0.41(+2.43%)
Nov 15, 2017 16.70 17.01 16.53 16.86 48,880 +0.08(+0.45%)
Nov 14, 2017 17.00 17.01 16.55 16.79 74,959 -0.23(-1.32%)
Nov 13, 2017 17.25 17.35 17.02 17.02 41,830 -0.34(-1.93%)
Nov 10, 2017 17.40 17.60 17.35 17.35 44,494 -0.10(-0.57%)
Nov 09, 2017 17.25 17.77 17.08 17.45 50,177 +0.12(+0.69%)
Nov 08, 2017 17.37 17.42 17.18 17.33 54,208 -0.02(-0.12%)
Nov 07, 2017 17.47 17.71 17.22 17.35 71,768 -0.11(-0.65%)
Nov 06, 2017 17.45 17.65 17.40 17.46 53,594 +0.03(+0.19%)
Nov 03, 2017 18.50 18.50 17.43 17.43 134,911 -0.92(-5.01%)
Nov 02, 2017 18.50 18.70 18.21 18.35 57,673 -0.07(-0.39%)
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.