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 (%)
Jun 30, 2017 21.32 21.34 21.18 21.23 6,848 -0.03(-0.13%)
Jun 29, 2017 21.33 21.58 21.19 21.26 21,378 -0.26(-1.21%)
Jun 28, 2017 21.56 21.84 21.52 21.52 4,989 +0.08(+0.36%)
Jun 27, 2017 21.47 21.68 21.32 21.44 17,121 -0.11(-0.50%)
Jun 26, 2017 21.25 21.55 21.25 21.55 6,217 +0.49(+2.33%)
Jun 23, 2017 20.80 21.16 20.80 21.06 4,675 +0.16(+0.77%)
Jun 22, 2017 20.77 20.99 20.67 20.90 10,875 +0.31(+1.51%)
Jun 21, 2017 20.71 21.03 20.50 20.59 16,849 -0.45(-2.14%)
Jun 20, 2017 21.50 21.50 21.01 21.04 19,600 -0.41(-1.89%)
Jun 19, 2017 21.64 21.70 21.02 21.45 27,716 +0.05(+0.26%)
Jun 16, 2017 21.25 21.39 21.10 21.39 2,676 +0.06(+0.28%)
Jun 15, 2017 21.22 21.40 21.12 21.33 9,769 +0.02(+0.09%)
Jun 14, 2017 21.48 21.48 21.19 21.31 17,323 -0.17(-0.79%)
Jun 13, 2017 21.17 21.68 21.17 21.48 30,606 +0.05(+0.24%)
Jun 12, 2017 21.20 21.72 21.20 21.43 12,262 +0.40(+1.90%)
Jun 09, 2017 20.74 21.17 20.58 21.03 14,614 +0.65(+3.17%)
Jun 08, 2017 20.26 20.72 20.26 20.38 44,881 -0.12(-0.57%)
Jun 07, 2017 20.66 20.77 20.46 20.50 22,691 -0.16(-0.77%)
Jun 06, 2017 20.70 20.81 20.51 20.66 20,140 -0.32(-1.53%)
Jun 05, 2017 21.09 21.09 20.79 20.98 13,899 -0.14(-0.65%)
Jun 02, 2017 21.23 21.37 21.05 21.12 6,095 -0.06(-0.30%)
Jun 01, 2017 20.35 21.31 20.35 21.18 9,594 +0.68(+3.33%)
May 31, 2017 20.63 20.70 20.00 20.50 16,774 -0.24(-1.17%)
May 30, 2017 20.86 20.91 20.74 20.74 5,620 -0.17(-0.81%)
May 26, 2017 21.40 21.40 20.73 20.91 18,732 -0.42(-1.97%)
May 25, 2017 21.18 21.59 21.16 21.33 13,032 +0.34(+1.64%)
May 24, 2017 20.92 21.04 20.71 20.98 4,980 +0.25(+1.19%)
May 23, 2017 21.00 21.00 20.65 20.74 6,369 -0.23(-1.11%)
May 22, 2017 20.88 21.00 20.80 20.97 7,164 +0.31(+1.50%)
May 19, 2017 20.25 20.76 20.25 20.66 12,575 +0.41(+2.04%)
May 18, 2017 20.21 20.25 20.05 20.25 8,099 +0.02(+0.11%)
May 17, 2017 20.50 20.55 20.14 20.23 32,982 -0.51(-2.48%)
May 16, 2017 21.18 21.18 20.44 20.74 20,104 -0.22(-1.05%)
May 15, 2017 20.67 21.32 20.67 20.96 17,718 +0.29(+1.38%)
May 12, 2017 21.13 21.13 20.65 20.67 20,882 -0.54(-2.52%)
May 11, 2017 21.55 21.55 21.14 21.21 16,097 -0.64(-2.94%)
May 10, 2017 21.42 21.93 21.42 21.85 14,276 +0.36(+1.69%)
May 09, 2017 22.02 22.02 21.47 21.49 43,383 -0.46(-2.10%)
May 08, 2017 22.01 22.04 21.70 21.95 20,291 +0.11(+0.51%)
May 05, 2017 21.48 21.90 21.29 21.84 48,595 +0.43(+2.01%)
May 04, 2017 22.60 22.60 21.41 21.41 62,956 -1.23(-5.43%)
May 03, 2017 23.18 23.18 22.54 22.64 24,511 -0.79(-3.37%)
May 02, 2017 23.61 23.61 23.11 23.43 6,878 +0.06(+0.26%)
May 01, 2017 23.21 23.54 23.20 23.37 11,020 +0.17(+0.73%)
Apr 28, 2017 23.63 23.85 23.12 23.20 24,902 -0.63(-2.64%)
Apr 27, 2017 24.18 24.18 23.57 23.83 20,005 -0.17(-0.71%)
Apr 26, 2017 23.93 24.13 23.72 24.00 24,122 +0.21(+0.89%)
Apr 25, 2017 23.83 23.87 23.71 23.79 6,901 +0.21(+0.90%)
Apr 24, 2017 23.90 23.90 23.40 23.58 8,563 -0.01(-0.05%)
Apr 21, 2017 23.69 23.69 23.32 23.59 25,689 -0.02(-0.09%)
Apr 20, 2017 23.50 23.75 23.37 23.61 11,495 +0.27(+1.15%)
Apr 19, 2017 23.39 23.59 23.34 23.34 7,219 +0.18(+0.79%)
Apr 18, 2017 22.63 23.24 22.63 23.16 26,692 +0.58(+2.57%)
Apr 17, 2017 22.15 22.58 22.15 22.58 14,225 +0.43(+1.95%)
Apr 13, 2017 22.15 22.25 21.96 22.15 17,832 -0.03(-0.14%)
Apr 12, 2017 22.26 22.36 22.18 22.18 9,732 -0.14(-0.64%)
Apr 11, 2017 21.85 22.41 21.77 22.32 47,460 +0.42(+1.93%)
Apr 10, 2017 21.69 21.99 21.54 21.90 31,504 -0.28(-1.26%)
Apr 07, 2017 22.25 22.38 22.14 22.18 71,419 +0.03(+0.14%)
Apr 06, 2017 22.00 22.21 21.95 22.15 28,041 +0.19(+0.87%)
Apr 05, 2017 22.44 23.32 21.90 21.96 66,702 -0.53(-2.36%)
Apr 04, 2017 22.37 22.56 22.32 22.49 19,297 -0.03(-0.13%)
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.