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 (%)
Feb 29, 2016 12.11 12.69 12.05 12.60 50,513 +0.67(+5.62%)
Feb 26, 2016 11.50 12.23 11.50 11.93 61,462 +0.48(+4.19%)
Feb 25, 2016 10.98 11.49 10.79 11.45 43,507 +0.49(+4.47%)
Feb 24, 2016 10.40 10.98 9.980 10.96 27,285 +0.17(+1.58%)
Feb 23, 2016 11.11 11.28 10.79 10.79 26,771 -0.43(-3.83%)
Feb 22, 2016 10.77 11.30 10.76 11.22 36,176 +0.66(+6.25%)
Feb 19, 2016 10.50 10.65 10.32 10.56 26,488 -0.35(-3.21%)
Feb 18, 2016 10.97 11.36 10.61 10.91 136,974 +0.05(+0.43%)
Feb 17, 2016 10.20 11.14 10.20 10.86 201,817 +0.84(+8.41%)
Feb 16, 2016 9.680 10.02 9.250 10.02 212,130 +0.86(+9.39%)
Feb 12, 2016 8.850 9.160 9.160 9.160 63,000 +0.61(+7.13%)
Feb 11, 2016 8.870 8.980 8.250 8.550 437,421 -0.75(-8.06%)
Feb 10, 2016 9.400 9.640 9.300 9.300 5,659 -0.11(-1.19%)
Feb 09, 2016 9.819 9.900 9.080 9.412 364,229 -0.98(-9.42%)
Feb 08, 2016 11.38 11.38 10.00 10.39 348,481 -1.20(-10.35%)
Feb 05, 2016 11.80 12.10 11.45 11.59 274,766 -0.14(-1.19%)
Feb 04, 2016 11.52 12.29 11.49 11.73 180,959 +0.43(+3.81%)
Feb 03, 2016 10.90 11.44 10.54 11.30 212,222 +0.32(+2.91%)
Feb 02, 2016 12.00 12.00 10.86 10.98 96,072 -1.10(-9.11%)
Feb 01, 2016 12.03 12.13 11.50 12.08 200,744 -0.17(-1.35%)
Jan 29, 2016 11.90 12.36 11.72 12.25 284,225 +0.80(+6.97%)
Jan 28, 2016 11.41 11.98 11.38 11.45 103,410 +0.26(+2.31%)
Jan 27, 2016 11.20 11.78 11.06 11.19 94,933 -0.20(-1.76%)
Jan 26, 2016 10.57 11.42 10.56 11.39 60,014 +0.87(+8.22%)
Jan 25, 2016 11.03 11.47 10.53 10.53 15,185 -0.77(-6.86%)
Jan 22, 2016 10.26 11.81 10.26 11.30 59,401 +1.00(+9.71%)
Jan 21, 2016 9.510 10.63 9.390 10.30 69,875 +0.80(+8.42%)
Jan 20, 2016 9.310 9.500 8.080 9.500 22,348 -0.18(-1.84%)
Jan 19, 2016 10.87 10.88 9.444 9.678 32,784 -0.92(-8.69%)
Jan 15, 2016 10.43 10.60 10.60 10.60 35,000 -0.50(-4.51%)
Jan 14, 2016 10.83 11.20 10.48 11.10 22,090 +0.25(+2.34%)
Jan 13, 2016 11.83 11.83 10.76 10.85 35,263 -0.75(-6.50%)
Jan 12, 2016 12.32 12.42 11.41 11.60 32,099 -0.69(-5.59%)
Jan 11, 2016 12.75 12.75 12.13 12.29 53,159 -0.63(-4.90%)
Jan 08, 2016 13.50 13.66 12.91 12.92 70,508 -0.41(-3.08%)
Jan 07, 2016 14.00 14.00 13.22 13.33 75,361 -0.93(-6.52%)
Jan 06, 2016 14.34 14.43 14.16 14.26 28,920 -0.21(-1.45%)
Jan 05, 2016 14.54 14.56 14.22 14.47 87,377 +0.04(+0.28%)
Jan 04, 2016 14.32 14.43 14.02 14.43 73,343 -0.11(-0.76%)
Dec 31, 2015 14.65 14.54 14.54 14.54 8,800 -0.19(-1.29%)
Dec 30, 2015 14.98 15.04 14.72 14.73 26,450 -0.27(-1.80%)
Dec 29, 2015 15.39 16.01 14.79 15.00 35,085 +0.07(+0.47%)
Dec 28, 2015 15.15 15.15 14.73 14.93 16,647 -0.31(-2.03%)
Dec 24, 2015 15.20 15.24 15.24 15.24 4,800 -0.01(-0.07%)
Dec 23, 2015 15.00 15.25 14.89 15.25 67,050 +0.57(+3.88%)
Dec 22, 2015 14.28 14.75 14.28 14.68 89,430 +0.37(+2.59%)
Dec 21, 2015 14.13 14.41 14.13 14.31 6,480 +0.08(+0.55%)
Dec 18, 2015 14.31 14.39 14.14 14.23 24,211 -0.09(-0.63%)
Dec 17, 2015 14.65 14.74 14.31 14.32 80,204 +0.05(+0.35%)
Dec 16, 2015 14.02 14.27 14.01 14.27 68,157 +0.71(+5.24%)
Dec 15, 2015 13.15 13.62 13.15 13.56 10,696 +0.67(+5.20%)
Dec 14, 2015 13.32 13.67 12.80 12.89 39,274 -0.50(-3.73%)
Dec 11, 2015 14.00 14.00 13.33 13.39 48,897 -0.82(-5.77%)
Dec 10, 2015 14.18 14.39 14.11 14.21 43,333 +0.16(+1.17%)
Dec 09, 2015 13.83 14.69 13.83 14.05 109,898 -0.11(-0.81%)
Dec 08, 2015 14.07 14.19 13.90 14.16 70,388 -0.10(-0.70%)
Dec 07, 2015 14.68 14.68 14.21 14.26 15,875 -0.44(-2.99%)
Dec 04, 2015 14.82 14.96 14.63 14.70 36,849 +0.04(+0.27%)
Dec 03, 2015 14.95 14.95 14.35 14.66 39,925 -0.19(-1.28%)
Dec 02, 2015 15.21 15.27 14.85 14.85 25,759 -0.40(-2.62%)
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.