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 (%)
Oct 30, 2015 16.19 16.19 16.00 16.04 4,679 -0.08(-0.50%)
Oct 29, 2015 16.16 16.29 16.05 16.12 8,284 +0.16(+0.98%)
Oct 28, 2015 15.77 16.25 15.77 15.96 14,897 +0.54(+3.52%)
Oct 27, 2015 16.00 16.00 15.42 15.42 25,947 -0.99(-6.02%)
Oct 26, 2015 16.67 16.67 16.31 16.41 50,167 -0.35(-2.09%)
Oct 23, 2015 16.79 16.93 16.63 16.76 17,570 -0.03(-0.15%)
Oct 22, 2015 16.53 17.07 16.53 16.79 5,232 +0.11(+0.64%)
Oct 21, 2015 17.05 17.05 16.50 16.68 2,226 -0.14(-0.83%)
Oct 20, 2015 16.99 17.05 16.80 16.82 10,002 +0.16(+0.96%)
Oct 19, 2015 16.77 16.90 16.66 16.66 39,404 +0.10(+0.60%)
Oct 16, 2015 16.59 16.60 16.33 16.56 4,273 +0.26(+1.61%)
Oct 15, 2015 16.19 16.36 15.94 16.30 15,211 +0.23(+1.41%)
Oct 14, 2015 16.50 16.50 16.07 16.07 3,192 -0.23(-1.41%)
Oct 13, 2015 16.69 16.79 16.30 16.30 72,593 -0.33(-2.00%)
Oct 12, 2015 16.95 16.95 16.62 16.63 2,802 -0.02(-0.11%)
Oct 09, 2015 16.80 16.80 16.61 16.65 7,708 -0.07(-0.42%)
Oct 08, 2015 16.54 16.92 15.97 16.72 79,801 -0.23(-1.36%)
Oct 07, 2015 16.76 17.05 16.70 16.95 26,867 +0.39(+2.36%)
Oct 06, 2015 16.55 16.77 16.55 16.56 8,854 -0.01(-0.06%)
Oct 05, 2015 16.05 16.57 16.05 16.57 1,807 +1.13(+7.32%)
Oct 02, 2015 15.20 15.44 15.18 15.44 5,760 +0.53(+3.55%)
Oct 01, 2015 18.10 18.10 14.75 14.91 74,181 -0.22(-1.45%)
Sep 30, 2015 15.04 15.13 14.89 15.13 3,422 +0.28(+1.89%)
Sep 29, 2015 15.30 15.30 14.85 14.85 6,149 -0.52(-3.35%)
Sep 28, 2015 16.50 16.50 15.01 15.37 11,350 -1.14(-6.88%)
Sep 25, 2015 16.76 16.80 16.50 16.50 9,251 -0.10(-0.60%)
Sep 24, 2015 16.64 16.66 16.58 16.60 4,550 -0.40(-2.35%)
Sep 23, 2015 16.98 17.18 16.95 17.00 2,086 -0.14(-0.82%)
Sep 22, 2015 17.25 17.25 17.14 17.14 362 -0.21(-1.21%)
Sep 21, 2015 17.41 17.41 17.35 17.35 1,391 +0.35(+2.06%)
Sep 18, 2015 16.76 17.36 16.61 17.00 3,661 -0.50(-2.86%)
Sep 17, 2015 16.76 17.56 16.75 17.50 5,563 +0.50(+2.94%)
Sep 16, 2015 16.78 17.00 16.78 17.00 665 +0.30(+1.80%)
Sep 15, 2015 16.68 16.70 16.58 16.70 5,599 +0.12(+0.72%)
Sep 14, 2015 16.46 16.59 16.46 16.58 3,580 -0.01(-0.06%)
Sep 11, 2015 16.40 16.73 16.28 16.59 11,056 +0.11(+0.64%)
Sep 10, 2015 16.52 16.69 16.48 16.48 2,556 -0.18(-1.06%)
Sep 09, 2015 17.48 17.48 16.66 16.66 1,453 -0.34(-2.00%)
Sep 08, 2015 17.07 17.07 16.90 17.00 2,322 +0.25(+1.49%)
Sep 04, 2015 16.60 16.75 16.75 16.75 1,700 -0.48(-2.79%)
Sep 03, 2015 17.22 17.37 17.22 17.23 4,723 +0.12(+0.70%)
Sep 02, 2015 16.99 17.11 16.84 17.11 1,634 +0.51(+3.07%)
Sep 01, 2015 17.07 17.07 16.60 16.60 2,137 -0.60(-3.49%)
Aug 31, 2015 17.19 17.33 17.19 17.20 2,902 +0.10(+0.58%)
Aug 28, 2015 16.96 17.10 16.96 17.10 1,266 -0.13(-0.75%)
Aug 27, 2015 16.08 17.23 16.08 17.23 5,607 +1.15(+7.15%)
Aug 26, 2015 15.65 16.08 15.65 16.08 6,974 +0.13(+0.82%)
Aug 25, 2015 16.61 16.61 15.95 15.95 13,109 -0.11(-0.68%)
Aug 24, 2015 17.21 17.21 15.44 16.06 38,429 -1.33(-7.65%)
Aug 21, 2015 17.27 17.78 17.27 17.39 81,898 -0.55(-3.07%)
Aug 20, 2015 18.02 18.14 17.79 17.94 84,916 -0.21(-1.16%)
Aug 19, 2015 18.36 18.51 17.80 18.15 31,329 -0.25(-1.36%)
Aug 18, 2015 18.68 18.68 18.37 18.40 13,314 -0.27(-1.45%)
Aug 17, 2015 18.53 18.67 18.35 18.67 6,551 +0.29(+1.56%)
Aug 14, 2015 18.17 18.38 18.17 18.38 10,885 +0.15(+0.84%)
Aug 13, 2015 17.98 18.25 17.91 18.23 2,650 +0.23(+1.28%)
Aug 12, 2015 17.86 18.00 17.74 18.00 4,690 -0.03(-0.17%)
Aug 11, 2015 18.00 18.68 17.83 18.03 2,581 +0.04(+0.22%)
Aug 10, 2015 17.93 18.08 17.85 17.99 20,307 +0.06(+0.33%)
Aug 07, 2015 18.02 18.04 17.88 17.93 31,303 -0.11(-0.61%)
Aug 06, 2015 18.33 18.33 17.64 18.04 10,910 -0.14(-0.77%)
Aug 05, 2015 18.50 18.50 18.14 18.18 29,948 -0.29(-1.57%)
Aug 04, 2015 19.12 19.12 18.45 18.47 10,857 -0.65(-3.40%)
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.