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 (%)
May 31, 2018 18.43 18.43 18.02 18.18 55,253 -0.27(-1.47%)
May 30, 2018 18.00 18.45 17.93 18.45 51,633 +0.45(+2.50%)
May 29, 2018 17.69 18.00 17.64 18.00 27,333 +0.25(+1.41%)
May 25, 2018 17.75 17.75 17.75 0 +0.09(+0.51%)
May 24, 2018 17.60 17.71 17.52 17.66 15,939 -0.07(-0.40%)
May 23, 2018 17.50 17.75 17.50 17.73 7,571 +0.16(+0.91%)
May 22, 2018 17.60 17.72 17.56 17.57 155,662 -0.01(-0.06%)
May 21, 2018 17.40 17.70 17.35 17.58 19,200 +0.30(+1.72%)
May 18, 2018 17.54 17.54 17.19 17.28 32,973 -0.10(-0.55%)
May 17, 2018 17.50 17.52 17.35 17.38 12,524 -0.12(-0.69%)
May 16, 2018 17.46 17.50 17.36 17.50 1,639 +0.19(+1.10%)
May 15, 2018 17.34 17.36 17.15 17.31 11,028 -0.03(-0.19%)
May 14, 2018 17.50 17.54 17.34 17.34 33,350 -0.15(-0.84%)
May 11, 2018 17.52 17.61 17.41 17.49 14,670 +0.07(+0.40%)
May 10, 2018 17.39 17.47 17.32 17.42 13,589 +0.02(+0.11%)
May 09, 2018 17.38 17.42 17.07 17.40 12,783 +0.07(+0.40%)
May 08, 2018 17.37 17.51 17.12 17.33 9,886 -0.05(-0.27%)
May 07, 2018 17.10 17.42 17.09 17.38 38,290 +0.28(+1.62%)
May 04, 2018 16.60 17.10 16.60 17.10 140,666 +0.58(+3.51%)
May 03, 2018 16.52 16.54 16.40 16.52 7,929 +0.01(+0.06%)
May 02, 2018 16.45 16.68 16.29 16.51 12,699 -0.09(-0.54%)
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.