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 (%)
Nov 30, 2018 16.40 16.43 16.14 16.40 30,500 +0.05(+0.31%)
Nov 29, 2018 16.20 16.50 15.85 16.35 44,248 +0.15(+0.93%)
Nov 28, 2018 16.10 16.20 15.68 16.20 25,748 +0.10(+0.62%)
Nov 27, 2018 15.98 16.20 15.90 16.10 8,316 -0.02(-0.12%)
Nov 26, 2018 15.95 16.27 15.95 16.12 22,654 +0.17(+1.07%)
Nov 23, 2018 15.72 15.95 15.60 15.95 5,700 +0.10(+0.63%)
Nov 21, 2018 15.85 15.85 15.85 0 +0.25(+1.60%)
Nov 20, 2018 15.76 16.25 15.50 15.60 50,908 -0.85(-5.17%)
Nov 19, 2018 15.87 16.45 15.83 16.45 29,984 +0.62(+3.92%)
Nov 16, 2018 15.71 16.17 15.41 15.83 43,900 +0.13(+0.83%)
Nov 15, 2018 16.08 16.08 15.33 15.70 37,810 -0.29(-1.78%)
Nov 14, 2018 16.13 16.18 15.54 15.98 36,794 -0.02(-0.09%)
Nov 13, 2018 16.28 16.35 16.00 16.00 21,715 -0.15(-0.93%)
Nov 12, 2018 16.53 16.53 16.14 16.15 57,622 -0.38(-2.30%)
Nov 09, 2018 16.41 16.75 16.41 16.53 40,400 -0.31(-1.84%)
Nov 08, 2018 16.84 16.93 16.68 16.84 14,444 +0.00(+0.00%)
Nov 07, 2018 16.56 16.96 16.56 16.84 25,326 +0.37(+2.25%)
Nov 06, 2018 16.41 16.48 16.40 16.47 17,363 +0.01(+0.06%)
Nov 05, 2018 16.25 16.46 16.24 16.46 18,705 +0.17(+1.04%)
Nov 02, 2018 16.19 16.29 16.01 16.29 27,700 +0.10(+0.62%)
Nov 01, 2018 16.24 16.29 15.90 16.19 16,278 +0.42(+2.66%)
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%)
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.