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 (%)
Dec 30, 2016 22.75 22.75 22.75 0 +0.10(+0.44%)
Dec 29, 2016 22.08 22.65 22.08 22.65 9,905 +0.57(+2.57%)
Dec 28, 2016 22.30 22.42 22.06 22.08 5,460 -0.44(-1.94%)
Dec 27, 2016 22.53 22.65 22.42 22.52 3,575 +0.17(+0.76%)
Dec 23, 2016 22.35 22.35 22.35 0 +0.09(+0.40%)
Dec 22, 2016 22.43 22.43 22.14 22.26 5,559 -0.11(-0.49%)
Dec 21, 2016 22.80 22.80 22.30 22.37 12,364 -0.29(-1.28%)
Dec 20, 2016 22.83 22.84 22.56 22.66 6,114 +0.22(+1.00%)
Dec 19, 2016 22.30 22.98 22.27 22.44 6,837 +0.41(+1.88%)
Dec 16, 2016 22.15 22.30 22.02 22.02 8,136 +0.27(+1.25%)
Dec 15, 2016 21.98 22.12 21.75 21.75 10,030 -0.28(-1.26%)
Dec 14, 2016 22.93 22.93 21.80 22.03 13,786 -0.77(-3.39%)
Dec 13, 2016 22.92 23.20 22.54 22.80 12,233 -0.09(-0.40%)
Dec 12, 2016 23.15 23.25 22.76 22.89 8,435 -0.25(-1.09%)
Dec 09, 2016 23.07 23.19 23.04 23.14 10,534 -0.07(-0.28%)
Dec 08, 2016 22.37 23.23 22.37 23.21 24,488 +0.55(+2.43%)
Dec 07, 2016 22.00 22.69 22.00 22.66 11,300 +0.85(+3.90%)
Dec 06, 2016 21.42 21.81 21.31 21.81 17,346 +0.43(+2.01%)
Dec 05, 2016 20.96 21.38 20.91 21.38 18,340 +0.62(+2.99%)
Dec 02, 2016 21.00 21.21 20.68 20.76 5,501 -0.06(-0.29%)
Dec 01, 2016 21.09 21.13 20.70 20.82 13,357 -0.27(-1.28%)
Nov 30, 2016 21.10 21.10 20.79 21.09 8,431 -0.07(-0.35%)
Nov 29, 2016 21.25 21.50 21.12 21.16 12,996 +0.03(+0.16%)
Nov 28, 2016 21.26 21.26 21.10 21.13 4,556 -0.10(-0.47%)
Nov 25, 2016 21.29 21.31 21.14 21.23 14,563 +0.15(+0.69%)
Nov 23, 2016 21.08 21.08 21.08 0 +0.04(+0.21%)
Nov 22, 2016 20.78 21.09 20.78 21.04 25,379 +0.50(+2.45%)
Nov 21, 2016 20.25 20.64 20.25 20.54 17,503 +0.45(+2.22%)
Nov 18, 2016 20.01 20.20 20.00 20.09 13,284 +0.19(+0.96%)
Nov 17, 2016 19.82 20.04 19.82 19.90 7,126 -0.08(-0.42%)
Nov 16, 2016 20.05 20.05 19.90 19.98 4,367 -0.06(-0.29%)
Nov 15, 2016 19.90 20.08 19.72 20.04 53,015 +0.09(+0.46%)
Nov 14, 2016 19.35 20.10 19.35 19.95 77,062 +0.78(+4.07%)
Nov 11, 2016 18.85 19.18 18.85 19.17 21,950 +0.43(+2.29%)
Nov 10, 2016 19.10 19.10 18.24 18.74 21,547 +0.01(+0.05%)
Nov 09, 2016 16.78 18.78 16.73 18.73 32,314 +1.78(+10.50%)
Nov 08, 2016 16.92 17.12 16.68 16.95 14,437 -0.11(-0.64%)
Nov 07, 2016 17.15 17.91 16.99 17.06 58,711 +0.40(+2.40%)
Nov 04, 2016 16.45 16.84 16.40 16.66 12,511 +0.22(+1.34%)
Nov 03, 2016 16.71 16.77 16.44 16.44 25,423 -0.33(-1.97%)
Nov 02, 2016 17.13 17.13 16.61 16.77 13,649 -0.39(-2.27%)
Nov 01, 2016 17.80 18.30 17.00 17.16 20,316 -0.66(-3.70%)
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%)
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.