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 29, 2017 19.63 19.63 19.63 0 -0.24(-1.21%)
Dec 28, 2017 19.79 19.93 19.75 19.87 14,458 +0.07(+0.35%)
Dec 27, 2017 20.00 20.05 19.69 19.80 35,751 -0.09(-0.45%)
Dec 26, 2017 19.59 20.03 19.59 19.89 29,152 +0.30(+1.53%)
Dec 22, 2017 19.36 19.61 19.31 19.59 7,295 +0.04(+0.21%)
Dec 21, 2017 19.50 19.60 19.30 19.55 14,338 +0.25(+1.29%)
Dec 20, 2017 19.35 19.41 19.22 19.30 13,028 +0.09(+0.47%)
Dec 19, 2017 20.00 20.00 19.21 19.21 32,367 -0.62(-3.13%)
Dec 18, 2017 19.53 19.93 19.53 19.83 41,072 +0.49(+2.53%)
Dec 15, 2017 19.36 19.51 19.32 19.34 15,155 +0.09(+0.47%)
Dec 14, 2017 19.65 19.65 19.11 19.25 15,773 -0.50(-2.53%)
Dec 13, 2017 19.55 19.82 19.53 19.75 28,696 +0.27(+1.40%)
Dec 12, 2017 19.59 19.61 19.36 19.48 18,091 -0.25(-1.25%)
Dec 11, 2017 19.60 19.89 19.60 19.72 18,973 +0.12(+0.64%)
Dec 08, 2017 19.49 19.71 19.03 19.60 38,216 +0.37(+1.91%)
Dec 07, 2017 19.25 19.31 18.99 19.23 28,862 +0.19(+1.01%)
Dec 06, 2017 19.29 19.41 19.01 19.04 42,811 -0.25(-1.30%)
Dec 05, 2017 19.61 19.61 19.11 19.29 23,117 -0.26(-1.33%)
Dec 04, 2017 19.29 19.84 19.06 19.55 73,966 +0.57(+3.00%)
Dec 01, 2017 19.00 19.19 18.71 18.98 30,409 -0.21(-1.09%)
Nov 30, 2017 19.40 19.45 19.13 19.19 20,003 -0.24(-1.24%)
Nov 29, 2017 19.10 19.57 19.10 19.43 59,682 +0.47(+2.48%)
Nov 28, 2017 18.43 18.96 18.41 18.96 12,034 +0.64(+3.50%)
Nov 27, 2017 18.60 18.68 18.29 18.32 28,547 -0.21(-1.13%)
Nov 24, 2017 18.74 18.74 18.47 18.53 19,991 -0.18(-0.96%)
Nov 22, 2017 18.42 18.74 18.41 18.71 24,593 +0.48(+2.63%)
Nov 21, 2017 18.39 18.39 18.15 18.23 46,541 -0.04(-0.22%)
Nov 20, 2017 18.07 18.27 18.02 18.27 15,858 +0.33(+1.84%)
Nov 17, 2017 17.36 18.00 17.36 17.94 38,907 +0.66(+3.84%)
Nov 16, 2017 17.00 17.41 16.93 17.27 41,235 +0.41(+2.43%)
Nov 15, 2017 16.70 17.01 16.53 16.86 48,880 +0.08(+0.45%)
Nov 14, 2017 17.00 17.01 16.55 16.79 74,959 -0.23(-1.32%)
Nov 13, 2017 17.25 17.35 17.02 17.02 41,830 -0.34(-1.93%)
Nov 10, 2017 17.40 17.60 17.35 17.35 44,494 -0.10(-0.57%)
Nov 09, 2017 17.25 17.77 17.08 17.45 50,177 +0.12(+0.69%)
Nov 08, 2017 17.37 17.42 17.18 17.33 54,208 -0.02(-0.12%)
Nov 07, 2017 17.47 17.71 17.22 17.35 71,768 -0.11(-0.65%)
Nov 06, 2017 17.45 17.65 17.40 17.46 53,594 +0.03(+0.19%)
Nov 03, 2017 18.50 18.50 17.43 17.43 134,911 -0.92(-5.01%)
Nov 02, 2017 18.50 18.70 18.21 18.35 57,673 -0.07(-0.39%)
Nov 01, 2017 19.07 19.07 18.32 18.42 81,093 -0.57(-2.99%)
Oct 31, 2017 19.16 19.25 18.77 18.99 46,556 -0.01(-0.05%)
Oct 30, 2017 19.31 19.00 19.00 66,774 -0.56(-2.86%)
Oct 27, 2017 19.50 19.56 18.95 19.56 66,584 +0.22(+1.14%)
Oct 26, 2017 19.46 19.54 19.30 19.34 22,396 -0.63(-3.15%)
Oct 25, 2017 19.70 19.97 19.13 19.97 55,308 +0.21(+1.06%)
Oct 24, 2017 20.15 20.15 19.67 19.76 37,198 -0.14(-0.71%)
Oct 23, 2017 20.20 20.29 19.90 19.90 29,304 -0.30(-1.48%)
Oct 20, 2017 20.20 20.23 19.93 20.20 21,682 +0.00(+0.00%)
Oct 19, 2017 19.94 20.20 19.91 20.20 11,144 +0.00(+0.00%)
Oct 18, 2017 20.13 20.20 19.96 20.20 12,788 +0.21(+1.05%)
Oct 17, 2017 20.16 20.16 19.89 19.99 54,407 -0.02(-0.10%)
Oct 16, 2017 20.38 20.45 19.88 20.01 26,871 -0.16(-0.79%)
Oct 13, 2017 20.30 20.33 20.00 20.17 30,026 +0.16(+0.80%)
Oct 12, 2017 20.40 20.40 19.80 20.01 66,735 -0.73(-3.52%)
Oct 11, 2017 21.01 21.01 20.72 20.74 54,888 -0.09(-0.43%)
Oct 10, 2017 21.00 21.09 20.78 20.83 32,172 +0.04(+0.19%)
Oct 09, 2017 21.10 21.10 20.78 20.79 55,554 -0.10(-0.48%)
Oct 06, 2017 21.15 21.15 20.51 20.89 30,373 -0.28(-1.33%)
Oct 05, 2017 20.99 21.30 20.99 21.17 29,947 +0.22(+1.06%)
Oct 04, 2017 21.00 21.07 20.91 20.95 34,628 -0.09(-0.43%)
Oct 03, 2017 21.08 21.18 20.44 21.04 23,976 +0.15(+0.72%)
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.