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 (%)
Apr 29, 2016 16.65 16.77 16.15 16.51 53,541 -0.22(-1.32%)
Apr 28, 2016 16.70 17.00 16.67 16.73 19,527 -0.27(-1.59%)
Apr 27, 2016 16.66 17.00 16.66 17.00 27,937 +0.33(+1.98%)
Apr 26, 2016 16.44 16.74 16.39 16.67 52,310 +0.33(+2.02%)
Apr 25, 2016 16.60 16.61 16.33 16.34 19,109 -0.33(-1.98%)
Apr 22, 2016 16.32 16.81 16.31 16.67 45,270 +0.20(+1.21%)
Apr 21, 2016 16.46 16.69 16.30 16.47 25,851 +0.09(+0.55%)
Apr 20, 2016 16.42 16.62 16.19 16.38 43,427 +0.08(+0.49%)
Apr 19, 2016 15.99 16.47 15.99 16.30 59,308 +0.38(+2.39%)
Apr 18, 2016 15.90 16.02 15.66 15.92 38,665 +0.02(+0.13%)
Apr 15, 2016 15.67 16.15 15.66 15.90 61,826 -0.04(-0.25%)
Apr 14, 2016 16.09 16.20 15.70 15.94 57,495 -0.12(-0.75%)
Apr 13, 2016 15.80 16.21 15.79 16.06 87,983 +0.26(+1.65%)
Apr 12, 2016 14.91 15.82 14.91 15.80 71,901 +0.95(+6.40%)
Apr 11, 2016 14.92 15.29 14.85 14.85 11,979 +0.35(+2.41%)
Apr 08, 2016 14.81 14.82 14.50 14.50 21,845 +0.12(+0.84%)
Apr 07, 2016 14.75 14.92 14.20 14.38 27,452 -0.38(-2.57%)
Apr 06, 2016 14.72 14.92 14.37 14.76 27,105 +0.26(+1.79%)
Apr 05, 2016 14.43 14.62 14.30 14.50 15,965 -0.11(-0.75%)
Apr 04, 2016 15.35 15.38 14.59 14.61 21,105 -0.60(-3.96%)
Apr 01, 2016 14.87 15.24 14.42 15.21 10,931 -0.27(-1.72%)
Mar 31, 2016 15.11 15.49 15.11 15.48 16,243 +0.36(+2.38%)
Mar 30, 2016 15.08 15.33 15.00 15.12 21,354 +0.29(+1.96%)
Mar 29, 2016 13.87 14.93 13.81 14.83 18,979 +0.58(+4.07%)
Mar 28, 2016 14.22 14.43 13.99 14.25 5,972 -0.03(-0.21%)
Mar 24, 2016 13.86 14.28 14.28 14.28 58,300 +0.03(+0.21%)
Mar 23, 2016 15.25 15.30 14.25 14.25 11,842 -1.03(-6.74%)
Mar 22, 2016 15.24 15.34 14.96 15.28 28,308 -0.08(-0.52%)
Mar 21, 2016 15.23 15.36 14.91 15.36 43,724 +0.15(+0.98%)
Mar 18, 2016 15.50 15.98 15.01 15.21 18,897 -0.15(-0.98%)
Mar 17, 2016 14.60 15.36 14.47 15.36 54,904 +0.73(+4.99%)
Mar 16, 2016 13.90 14.63 13.90 14.63 31,601 +0.67(+4.82%)
Mar 15, 2016 14.11 14.32 13.71 13.96 59,430 -0.54(-3.74%)
Mar 14, 2016 14.76 14.76 14.18 14.50 51,135 -0.31(-2.09%)
Mar 11, 2016 13.91 14.81 13.91 14.81 58,779 +0.91(+6.55%)
Mar 10, 2016 14.21 14.37 13.67 13.90 49,120 -0.38(-2.66%)
Mar 09, 2016 14.45 14.60 14.02 14.28 190,220 -0.00(-0.02%)
Mar 08, 2016 15.39 15.40 14.23 14.28 324,693 -1.15(-7.44%)
Mar 07, 2016 14.83 15.54 13.48 15.43 229,750 +0.83(+5.68%)
Mar 04, 2016 14.33 14.84 14.16 14.60 201,523 +0.36(+2.53%)
Mar 03, 2016 13.64 14.40 13.53 14.24 21,099 +0.55(+4.00%)
Mar 02, 2016 12.79 13.71 12.75 13.69 21,627 +0.87(+6.82%)
Mar 01, 2016 12.98 12.98 12.45 12.82 27,533 +0.22(+1.73%)
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%)
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.