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 (%)
Mar 31, 2015 23.60 23.65 23.07 23.21 17,710 -0.50(-2.13%)
Mar 30, 2015 23.60 23.95 23.26 23.71 52,857 +0.43(+1.82%)
Mar 27, 2015 23.68 23.68 23.07 23.29 49,175 -0.90(-3.72%)
Mar 26, 2015 24.86 24.86 24.00 24.19 33,290 -0.19(-0.78%)
Mar 25, 2015 24.65 24.65 24.14 24.38 29,800 +0.00(+0.00%)
Mar 24, 2015 24.33 24.53 24.24 24.38 7,516 +0.09(+0.37%)
Mar 23, 2015 24.44 24.60 24.23 24.29 29,644 +0.10(+0.41%)
Mar 20, 2015 23.90 24.25 23.70 24.19 23,669 +0.89(+3.82%)
Mar 19, 2015 23.25 23.64 23.02 23.30 14,507 -0.48(-2.02%)
Mar 18, 2015 22.24 23.89 22.15 23.78 27,685 +1.19(+5.27%)
Mar 17, 2015 22.13 22.60 22.00 22.59 35,818 +0.31(+1.39%)
Mar 16, 2015 21.89 22.35 21.64 22.28 32,709 +0.11(+0.50%)
Mar 13, 2015 22.52 22.52 21.83 22.17 10,436 -0.66(-2.89%)
Mar 12, 2015 22.93 22.93 22.83 22.83 4,452 -0.03(-0.13%)
Mar 11, 2015 24.47 24.47 22.43 22.86 37,739 -0.05(-0.22%)
Mar 10, 2015 22.56 23.40 22.47 22.91 131,331 -0.75(-3.17%)
Mar 09, 2015 24.44 24.47 23.56 23.66 114,937 -0.76(-3.11%)
Mar 06, 2015 25.40 25.51 24.25 24.42 42,188 -1.06(-4.16%)
Mar 05, 2015 25.95 25.95 25.47 25.48 8,251 -0.20(-0.78%)
Mar 04, 2015 26.15 26.20 25.34 25.68 27,611 -0.52(-1.98%)
Mar 03, 2015 26.35 26.47 26.16 26.20 16,032 -0.02(-0.08%)
Mar 02, 2015 26.40 26.59 26.15 26.22 25,617 -0.38(-1.43%)
Feb 27, 2015 26.65 26.86 26.45 26.60 13,136 +0.40(+1.53%)
Feb 26, 2015 26.57 26.57 26.05 26.20 12,240 -0.61(-2.28%)
Feb 25, 2015 26.56 26.93 26.52 26.81 23,013 +0.44(+1.67%)
Feb 24, 2015 26.26 26.50 26.22 26.37 8,335 +0.02(+0.08%)
Feb 23, 2015 26.66 26.66 26.09 26.35 20,008 -0.31(-1.16%)
Feb 20, 2015 26.44 26.77 26.44 26.66 20,816 +0.22(+0.83%)
Feb 19, 2015 26.09 26.68 25.40 26.44 22,496 +0.35(+1.34%)
Feb 18, 2015 26.07 26.38 25.98 26.09 12,795 -0.33(-1.25%)
Feb 17, 2015 26.00 26.50 25.90 26.42 21,950 +0.56(+2.17%)
Feb 13, 2015 25.72 25.86 25.86 25.86 9,900 +1.02(+4.11%)
Feb 12, 2015 24.93 25.01 24.74 24.84 10,700 +0.75(+3.11%)
Feb 11, 2015 24.01 24.34 23.75 24.09 15,980 -0.50(-2.03%)
Feb 10, 2015 25.20 25.20 24.33 24.59 19,490 -0.92(-3.61%)
Feb 09, 2015 25.75 26.13 25.41 25.51 18,483 -0.14(-0.55%)
Feb 06, 2015 35.62 35.62 25.58 25.65 163,546 +0.19(+0.75%)
Feb 05, 2015 25.07 25.57 25.07 25.46 89,836 +1.43(+5.95%)
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.