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 31, 2019 11.35 11.50 11.26 11.39 18,800 +0.08(+0.71%)
Dec 30, 2019 11.26 11.35 11.26 11.31 33,913 -0.02(-0.22%)
Dec 27, 2019 11.28 11.40 11.28 11.33 23,600 -0.02(-0.17%)
Dec 26, 2019 11.20 11.40 11.20 11.35 74,716 -0.01(-0.06%)
Dec 24, 2019 11.38 11.45 11.26 11.36 52,700 -0.01(-0.12%)
Dec 23, 2019 11.40 11.40 11.30 11.38 69,330 -0.02(-0.18%)
Dec 20, 2019 11.45 11.55 11.35 11.40 70,400 -0.01(-0.13%)
Dec 19, 2019 11.21 11.49 11.21 11.41 52,256 +0.14(+1.29%)
Dec 18, 2019 11.15 11.29 10.90 11.27 81,406 +0.15(+1.38%)
Dec 17, 2019 11.03 11.20 10.96 11.11 39,484 +0.08(+0.76%)
Dec 16, 2019 11.05 11.30 10.90 11.03 69,020 +0.06(+0.53%)
Dec 13, 2019 11.27 11.30 10.94 10.97 41,200 -0.18(-1.66%)
Dec 12, 2019 11.00 11.41 10.92 11.15 100,419 -0.09(-0.78%)
Dec 11, 2019 11.37 11.37 11.12 11.24 19,530 +0.00(+0.02%)
Dec 10, 2019 11.22 11.36 11.21 11.24 40,076 -0.11(-0.99%)
Dec 09, 2019 11.26 11.37 10.94 11.35 64,390 +0.09(+0.82%)
Dec 06, 2019 10.76 11.37 10.69 11.26 100,100 +0.54(+5.04%)
Dec 05, 2019 10.82 10.99 10.65 10.72 37,712 -0.12(-1.09%)
Dec 04, 2019 10.75 11.00 10.70 10.84 43,313 +0.09(+0.82%)
Dec 03, 2019 10.85 10.96 10.66 10.75 15,459 -0.21(-1.92%)
Dec 02, 2019 11.14 11.14 10.90 10.96 40,867 -0.11(-1.04%)
Nov 29, 2019 11.00 11.10 10.90 11.07 32,700 +0.01(+0.13%)
Nov 27, 2019 11.00 11.10 10.72 11.06 45,900 +0.20(+1.80%)
Nov 26, 2019 11.00 11.04 10.66 10.87 40,043 +0.02(+0.20%)
Nov 25, 2019 10.44 10.85 10.42 10.84 72,882 +0.40(+3.83%)
Nov 22, 2019 10.21 10.51 10.21 10.44 34,800 +0.14(+1.35%)
Nov 21, 2019 10.49 10.59 10.20 10.30 62,733 -0.23(-2.15%)
Nov 20, 2019 10.70 10.70 10.43 10.53 29,174 -0.14(-1.31%)
Nov 19, 2019 10.66 10.95 10.60 10.67 71,622 -0.09(-0.84%)
Nov 18, 2019 10.83 10.90 10.75 10.76 107,328 -0.31(-2.83%)
Nov 15, 2019 11.75 11.75 10.91 11.07 107,200 -0.79(-6.62%)
Nov 14, 2019 11.78 11.97 11.71 11.86 15,832 +0.02(+0.17%)
Nov 13, 2019 12.05 12.05 11.81 11.84 31,942 -0.18(-1.47%)
Nov 12, 2019 12.00 12.09 11.97 12.02 34,703 -0.07(-0.61%)
Nov 11, 2019 12.41 12.41 11.92 12.09 13,632 -0.19(-1.54%)
Nov 08, 2019 12.55 12.60 12.23 12.28 41,600 -0.32(-2.52%)
Nov 07, 2019 12.85 12.88 12.50 12.60 25,113 -0.11(-0.83%)
Nov 06, 2019 12.87 12.87 12.63 12.70 28,986 -0.12(-0.93%)
Nov 05, 2019 12.78 12.87 12.60 12.82 39,316 +0.21(+1.67%)
Nov 04, 2019 12.36 12.75 12.36 12.61 65,579 +0.25(+1.99%)
Nov 01, 2019 12.37 12.45 12.14 12.36 54,500 +0.19(+1.55%)
Oct 31, 2019 12.30 12.30 12.08 12.18 42,132 -0.14(-1.10%)
Oct 30, 2019 12.49 12.50 12.16 12.31 32,433 -0.10(-0.80%)
Oct 29, 2019 12.34 12.45 12.25 12.41 23,196 +0.05(+0.40%)
Oct 28, 2019 12.20 12.50 12.15 12.36 53,436 +0.22(+1.77%)
Oct 25, 2019 12.22 12.29 12.06 12.15 18,800 +0.05(+0.38%)
Oct 24, 2019 12.11 12.15 12.05 12.10 10,572 -0.01(-0.04%)
Oct 23, 2019 12.05 12.36 12.00 12.11 34,101 +0.14(+1.13%)
Oct 22, 2019 11.79 12.09 11.75 11.97 22,270 +0.10(+0.84%)
Oct 21, 2019 11.80 11.87 11.76 11.87 4,964 +0.16(+1.39%)
Oct 18, 2019 11.56 11.80 11.56 11.71 21,700 -0.00(-0.02%)
Oct 17, 2019 11.79 11.79 11.50 11.71 8,169 +0.09(+0.78%)
Oct 16, 2019 11.71 11.74 11.41 11.62 6,654 -0.02(-0.17%)
Oct 15, 2019 11.50 11.84 11.30 11.64 16,453 +0.12(+1.04%)
Oct 14, 2019 11.62 11.72 11.19 11.52 34,743 -0.09(-0.73%)
Oct 11, 2019 11.65 11.68 11.51 11.61 15,900 +0.12(+1.01%)
Oct 10, 2019 11.41 11.62 11.36 11.49 6,581 -0.15(-1.30%)
Oct 09, 2019 11.68 11.70 11.40 11.64 17,302 +0.15(+1.26%)
Oct 08, 2019 11.70 11.85 11.36 11.49 15,104 -0.14(-1.16%)
Oct 07, 2019 11.65 11.94 11.58 11.63 26,820 -0.04(-0.34%)
Oct 04, 2019 11.93 11.93 11.50 11.67 11,200 +0.16(+1.43%)
Oct 03, 2019 12.14 12.14 11.25 11.51 15,990 +0.13(+1.14%)
Oct 02, 2019 11.85 11.85 11.20 11.38 27,402 -0.31(-2.69%)
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.