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, 2018 16.20 16.20 15.71 15.77 44,992 -0.22(-1.38%)
Oct 30, 2018 15.74 16.21 15.70 15.99 23,726 +0.26(+1.65%)
Oct 29, 2018 15.66 16.25 15.35 15.73 173,716 +0.10(+0.64%)
Oct 26, 2018 16.10 16.10 15.14 15.63 147,800 -0.78(-4.75%)
Oct 25, 2018 16.24 16.42 15.64 16.41 75,526 +0.61(+3.86%)
Oct 24, 2018 15.85 16.48 15.80 15.80 63,800 -0.03(-0.19%)
Oct 23, 2018 15.85 15.90 15.33 15.83 103,379 -0.10(-0.63%)
Oct 22, 2018 16.26 16.56 15.93 15.93 59,970 -0.29(-1.79%)
Oct 19, 2018 16.17 16.35 16.07 16.22 42,300 +0.01(+0.06%)
Oct 18, 2018 16.24 16.67 15.91 16.21 43,652 -0.14(-0.86%)
Oct 17, 2018 16.89 16.96 16.02 16.35 80,181 -0.21(-1.26%)
Oct 16, 2018 16.08 17.01 16.02 16.56 67,256 +0.54(+3.37%)
Oct 15, 2018 15.65 16.10 15.55 16.02 48,618 +0.17(+1.07%)
Oct 12, 2018 15.84 16.28 15.70 15.85 69,000 +0.25(+1.60%)
Oct 11, 2018 16.67 16.67 15.59 15.60 127,913 -1.19(-7.06%)
Oct 10, 2018 17.02 17.20 16.79 16.79 43,380 -0.30(-1.73%)
Oct 09, 2018 17.37 17.45 17.05 17.08 95,041 -0.27(-1.56%)
Oct 08, 2018 17.01 17.36 17.01 17.35 50,040 +0.25(+1.46%)
Oct 05, 2018 17.21 17.21 16.94 17.10 43,300 -0.01(-0.06%)
Oct 04, 2018 17.66 17.66 17.05 17.11 94,922 -0.52(-2.95%)
Oct 03, 2018 17.71 17.78 17.52 17.63 39,422 -0.04(-0.20%)
Oct 02, 2018 17.91 17.98 17.65 17.66 28,738 -0.23(-1.26%)
Oct 01, 2018 18.17 18.23 17.85 17.89 59,703 -0.22(-1.21%)
Sep 28, 2018 18.03 18.11 18.00 18.11 7,400 +0.08(+0.44%)
Sep 27, 2018 18.04 18.15 17.98 18.03 41,730 +0.14(+0.79%)
Sep 26, 2018 18.20 18.28 17.85 17.89 45,533 -0.31(-1.69%)
Sep 25, 2018 18.13 18.28 18.10 18.20 53,091 +0.09(+0.47%)
Sep 24, 2018 18.75 18.75 18.07 18.11 87,952 -0.62(-3.31%)
Sep 21, 2018 18.65 18.85 18.65 18.73 12,700 +0.11(+0.59%)
Sep 20, 2018 18.30 18.64 18.21 18.62 59,684 +0.37(+2.05%)
Sep 19, 2018 18.61 18.69 18.21 18.25 49,020 -0.36(-1.95%)
Sep 18, 2018 18.68 18.72 18.51 18.61 24,676 -0.16(-0.85%)
Sep 17, 2018 18.96 18.96 18.64 18.77 28,354 +0.11(+0.62%)
Sep 14, 2018 18.70 18.73 18.48 18.66 89,600 -0.28(-1.46%)
Sep 13, 2018 18.95 18.99 18.87 18.93 11,726 +0.07(+0.38%)
Sep 12, 2018 18.88 18.92 18.70 18.86 30,660 -0.14(-0.74%)
Sep 11, 2018 19.13 19.13 18.82 19.00 71,437 -0.02(-0.11%)
Sep 10, 2018 18.99 19.19 18.94 19.02 15,773 +0.04(+0.21%)
Sep 07, 2018 19.13 19.20 18.95 18.98 19,200 -0.15(-0.78%)
Sep 06, 2018 19.15 19.21 19.05 19.13 31,744 -0.01(-0.05%)
Sep 05, 2018 18.70 19.14 18.69 19.14 5,982 +0.40(+2.13%)
Sep 04, 2018 18.91 18.94 18.53 18.74 83,015 -0.18(-0.95%)
Aug 31, 2018 18.92 18.92 18.92 0 -0.03(-0.16%)
Aug 30, 2018 19.20 19.20 18.90 18.95 55,977 -0.23(-1.20%)
Aug 29, 2018 19.17 19.21 19.05 19.18 18,371 +0.01(+0.05%)
Aug 28, 2018 19.21 19.30 19.04 19.17 18,790 -0.12(-0.62%)
Aug 27, 2018 19.66 19.66 19.20 19.29 67,409 -0.31(-1.58%)
Aug 24, 2018 19.49 19.60 19.40 19.60 22,300 +0.07(+0.36%)
Aug 23, 2018 19.62 19.62 19.43 19.53 13,105 -0.07(-0.36%)
Aug 22, 2018 19.67 19.88 19.41 19.60 74,197 +0.00(+0.00%)
Aug 21, 2018 19.47 19.70 19.47 19.60 24,604 +0.20(+1.03%)
Aug 20, 2018 19.09 19.50 19.09 19.40 70,508 +0.34(+1.76%)
Aug 17, 2018 18.85 19.12 18.75 19.07 29,000 +0.29(+1.55%)
Aug 16, 2018 18.60 18.84 18.60 18.77 25,255 +0.18(+0.99%)
Aug 15, 2018 18.46 18.59 18.34 18.59 26,992 -0.01(-0.05%)
Aug 14, 2018 18.15 18.62 18.15 18.60 36,500 +0.45(+2.47%)
Aug 13, 2018 18.33 18.37 18.07 18.15 36,213 -0.16(-0.87%)
Aug 10, 2018 18.40 18.48 18.30 18.31 21,300 -0.17(-0.92%)
Aug 09, 2018 18.59 18.59 18.40 18.48 31,450 -0.08(-0.45%)
Aug 08, 2018 18.75 18.78 18.46 18.56 50,036 -0.14(-0.76%)
Aug 07, 2018 18.90 18.94 18.67 18.71 41,789 -0.25(-1.34%)
Aug 06, 2018 19.19 19.19 18.90 18.96 69,201 -0.17(-0.89%)
Aug 03, 2018 19.25 19.26 18.96 19.13 24,000 +0.08(+0.43%)
Aug 02, 2018 19.25 19.25 19.02 19.05 23,101 -0.09(-0.46%)
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.