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 31, 2016 17.72 17.84 17.69 17.82 7,876 +0.13(+0.73%)
Oct 28, 2016 17.83 17.83 17.56 17.69 20,992 -0.08(-0.46%)
Oct 27, 2016 18.61 18.61 17.77 17.77 32,598 -0.79(-4.25%)
Oct 26, 2016 19.02 19.11 18.54 18.56 19,789 -0.42(-2.19%)
Oct 25, 2016 19.10 19.11 18.86 18.98 7,701 -0.00(-0.03%)
Oct 24, 2016 18.98 19.33 18.87 18.98 12,557 +0.07(+0.36%)
Oct 21, 2016 18.60 18.93 18.49 18.91 12,543 +0.36(+1.95%)
Oct 20, 2016 18.39 18.57 18.28 18.55 11,637 +0.16(+0.87%)
Oct 19, 2016 18.24 18.48 18.19 18.39 8,780 +0.26(+1.43%)
Oct 18, 2016 17.89 18.28 17.89 18.13 9,876 +0.34(+1.91%)
Oct 17, 2016 17.85 17.95 17.77 17.79 12,779 -0.09(-0.50%)
Oct 14, 2016 18.32 18.32 17.80 17.88 14,855 -0.17(-0.94%)
Oct 13, 2016 17.95 18.14 17.73 18.05 13,350 -0.13(-0.72%)
Oct 12, 2016 18.06 18.34 17.96 18.18 12,973 +0.17(+0.93%)
Oct 11, 2016 18.44 18.44 17.86 18.01 22,438 -0.80(-4.24%)
Oct 10, 2016 18.56 18.82 18.56 18.81 7,388 +0.56(+3.07%)
Oct 07, 2016 18.87 18.88 18.11 18.25 29,747 -0.39(-2.10%)
Oct 06, 2016 19.07 19.27 18.40 18.64 67,097 -0.34(-1.82%)
Oct 05, 2016 19.00 19.79 18.89 18.98 127,572 +0.29(+1.58%)
Oct 04, 2016 19.08 19.09 18.64 18.69 9,729 -0.35(-1.84%)
Oct 03, 2016 19.98 19.98 18.90 19.04 1,381 -0.17(-0.89%)
Sep 30, 2016 18.97 19.28 18.86 19.21 3,500 +0.23(+1.21%)
Sep 29, 2016 19.32 19.32 18.93 18.98 3,337 -0.14(-0.73%)
Sep 28, 2016 19.17 19.17 18.50 19.12 1,965 +0.31(+1.65%)
Sep 27, 2016 18.95 18.97 18.74 18.81 8,771 -0.15(-0.79%)
Sep 26, 2016 19.39 19.44 18.95 18.96 11,373 -0.59(-3.02%)
Sep 23, 2016 19.60 19.64 19.35 19.55 10,215 -0.05(-0.26%)
Sep 22, 2016 19.50 19.68 19.13 19.60 16,486 +0.71(+3.76%)
Sep 21, 2016 18.70 18.89 18.31 18.89 3,157 +0.28(+1.52%)
Sep 20, 2016 18.89 18.89 18.60 18.61 4,580 -0.27(-1.44%)
Sep 19, 2016 18.88 19.08 18.78 18.88 2,989 +0.49(+2.65%)
Sep 16, 2016 18.30 18.44 18.19 18.39 6,375 -0.11(-0.59%)
Sep 15, 2016 18.23 18.65 18.22 18.50 12,110 +0.42(+2.32%)
Sep 14, 2016 18.25 18.50 18.03 18.08 3,579 -0.17(-0.93%)
Sep 13, 2016 18.68 18.68 18.00 18.25 20,241 -0.72(-3.80%)
Sep 12, 2016 18.41 19.05 18.15 18.97 21,297 +0.27(+1.43%)
Sep 09, 2016 19.59 19.60 18.63 18.70 35,376 -1.46(-7.26%)
Sep 08, 2016 20.07 20.24 20.07 20.17 4,446 -0.03(-0.16%)
Sep 07, 2016 19.61 20.20 19.61 20.20 13,184 +0.39(+1.97%)
Sep 06, 2016 19.67 19.81 19.55 19.81 4,778 +0.30(+1.55%)
Sep 02, 2016 19.40 19.51 19.51 19.51 3,400 +0.55(+2.89%)
Sep 01, 2016 19.17 19.17 18.90 18.96 8,884 -0.45(-2.33%)
Aug 31, 2016 19.49 19.49 19.13 19.41 9,134 -0.03(-0.14%)
Aug 30, 2016 19.35 19.45 19.20 19.44 2,525 +0.19(+0.99%)
Aug 29, 2016 19.00 19.39 18.56 19.25 9,749 +0.54(+2.89%)
Aug 26, 2016 18.93 19.26 18.58 18.71 7,351 -0.31(-1.65%)
Aug 25, 2016 18.83 19.02 18.83 19.02 632 +0.46(+2.50%)
Aug 24, 2016 19.00 19.00 18.56 18.56 3,559 -0.35(-1.85%)
Aug 23, 2016 18.69 18.96 18.69 18.91 4,498 +0.29(+1.56%)
Aug 22, 2016 18.69 18.69 18.20 18.62 11,137 +0.01(+0.05%)
Aug 19, 2016 18.68 18.71 18.59 18.61 2,952 -0.09(-0.48%)
Aug 18, 2016 18.86 18.93 18.55 18.70 13,531 -0.06(-0.32%)
Aug 17, 2016 18.88 19.45 18.40 18.76 12,833 -0.11(-0.58%)
Aug 16, 2016 19.28 19.28 18.87 18.87 10,856 -0.44(-2.28%)
Aug 15, 2016 19.37 19.39 19.30 19.31 7,297 +0.19(+1.00%)
Aug 12, 2016 18.45 19.28 18.45 19.12 11,828 +0.20(+1.06%)
Aug 11, 2016 18.44 19.08 18.44 18.92 5,327 +0.01(+0.05%)
Aug 10, 2016 19.32 19.98 18.83 18.91 9,548 -0.27(-1.43%)
Aug 09, 2016 19.63 19.63 19.00 19.18 10,199 -0.26(-1.32%)
Aug 08, 2016 19.06 19.50 19.06 19.44 6,502 +0.24(+1.25%)
Aug 05, 2016 18.88 19.24 18.88 19.20 10,130 +0.53(+2.84%)
Aug 04, 2016 18.85 18.85 18.43 18.67 2,581 -0.17(-0.90%)
Aug 03, 2016 18.55 18.84 18.16 18.84 14,078 +0.49(+2.69%)
Aug 02, 2016 18.78 18.87 18.23 18.35 7,187 -0.33(-1.79%)
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.