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 28, 2019 13.25 13.63 13.10 13.21 35,300 -0.07(-0.50%)
Jun 27, 2019 13.44 13.50 13.20 13.28 23,713 -0.05(-0.40%)
Jun 26, 2019 13.52 13.63 13.30 13.33 17,219 -0.05(-0.39%)
Jun 25, 2019 13.65 13.65 13.25 13.38 39,607 -0.15(-1.13%)
Jun 24, 2019 13.47 13.90 13.47 13.54 40,686 +0.13(+1.00%)
Jun 21, 2019 13.61 13.70 13.10 13.40 39,700 -0.16(-1.17%)
Jun 20, 2019 13.69 13.69 13.41 13.56 9,446 +0.07(+0.51%)
Jun 19, 2019 13.48 13.60 13.40 13.49 20,815 +0.10(+0.76%)
Jun 18, 2019 13.73 13.73 13.38 13.39 56,842 -0.10(-0.74%)
Jun 17, 2019 13.52 13.63 13.27 13.49 83,952 -0.09(-0.63%)
Jun 14, 2019 13.65 13.74 13.29 13.58 107,800 -0.05(-0.38%)
Jun 13, 2019 13.87 13.87 13.34 13.63 69,490 +0.10(+0.70%)
Jun 12, 2019 13.49 13.82 13.33 13.53 84,820 -0.06(-0.47%)
Jun 11, 2019 13.78 13.78 13.15 13.60 27,482 +0.11(+0.79%)
Jun 10, 2019 13.27 13.73 13.13 13.49 35,430 +0.29(+2.18%)
Jun 07, 2019 13.25 13.30 13.20 13.20 16,900 -0.04(-0.30%)
Jun 06, 2019 13.37 13.37 12.87 13.24 43,636 -0.05(-0.36%)
Jun 05, 2019 13.40 13.40 13.02 13.29 36,359 -0.11(-0.81%)
Jun 04, 2019 13.15 13.50 13.02 13.40 23,788 +0.38(+2.92%)
Jun 03, 2019 12.95 13.10 12.95 13.02 17,751 +0.06(+0.43%)
May 31, 2019 13.05 13.05 12.90 12.96 20,500 -0.11(-0.84%)
May 30, 2019 13.20 13.28 13.01 13.07 18,774 -0.15(-1.10%)
May 29, 2019 13.50 13.50 13.12 13.22 27,984 -0.34(-2.48%)
May 28, 2019 13.80 13.82 13.50 13.56 14,961 -0.19(-1.41%)
May 24, 2019 13.77 13.77 13.66 13.75 10,000 +0.04(+0.29%)
May 23, 2019 13.62 13.82 13.52 13.71 36,922 -0.17(-1.21%)
May 22, 2019 14.05 14.16 13.79 13.88 25,710 -0.17(-1.22%)
May 21, 2019 14.15 14.15 14.03 14.05 15,761 -0.04(-0.26%)
May 20, 2019 14.24 14.24 14.05 14.09 8,513 -0.12(-0.86%)
May 17, 2019 14.22 14.25 14.15 14.21 7,100 +0.01(+0.09%)
May 16, 2019 14.15 14.24 14.00 14.20 20,232 -0.03(-0.18%)
May 15, 2019 14.21 14.24 14.00 14.22 27,056 -0.01(-0.07%)
May 14, 2019 14.09 14.25 14.09 14.23 19,976 +0.09(+0.61%)
May 13, 2019 14.22 14.32 14.00 14.14 21,671 -0.19(-1.31%)
May 10, 2019 14.53 14.60 14.20 14.33 4,900 -0.12(-0.82%)
May 09, 2019 14.20 14.54 14.20 14.45 14,080 +0.06(+0.40%)
May 08, 2019 14.43 14.63 14.16 14.39 12,520 +0.01(+0.05%)
May 07, 2019 14.56 14.57 14.16 14.38 52,421 -0.19(-1.30%)
May 06, 2019 14.42 14.70 14.36 14.57 32,792 +0.00(+0.03%)
May 03, 2019 14.49 14.60 14.40 14.57 25,700 +0.17(+1.15%)
May 02, 2019 14.51 14.51 14.25 14.40 18,920 -0.09(-0.59%)
May 01, 2019 14.52 14.56 14.47 14.49 25,763 +0.02(+0.12%)
Apr 30, 2019 14.50 14.50 14.42 14.47 12,968 +0.02(+0.13%)
Apr 29, 2019 14.40 14.62 14.37 14.45 16,968 +0.05(+0.37%)
Apr 26, 2019 14.29 14.50 14.29 14.40 22,000 +0.10(+0.69%)
Apr 25, 2019 14.40 14.46 14.15 14.30 54,847 -0.16(-1.10%)
Apr 24, 2019 14.46 14.69 14.27 14.46 62,338 +0.16(+1.12%)
Apr 23, 2019 14.12 14.38 14.00 14.30 83,119 +0.30(+2.14%)
Apr 22, 2019 14.39 14.39 13.95 14.00 48,969 -0.25(-1.75%)
Apr 18, 2019 14.21 14.30 14.10 14.25 45,600 -0.15(-1.04%)
Apr 17, 2019 14.28 14.40 14.14 14.40 47,133 +0.12(+0.84%)
Apr 16, 2019 14.61 14.63 14.15 14.28 50,210 -0.36(-2.46%)
Apr 15, 2019 14.72 14.79 14.63 14.64 17,107 -0.11(-0.71%)
Apr 12, 2019 14.74 14.80 14.69 14.75 12,100 +0.05(+0.37%)
Apr 11, 2019 14.76 14.96 14.51 14.69 38,029 -0.30(-2.00%)
Apr 10, 2019 14.99 15.15 14.87 14.99 49,810 +0.06(+0.40%)
Apr 09, 2019 14.79 15.00 14.79 14.93 54,116 +0.00(+0.03%)
Apr 08, 2019 14.85 14.95 14.80 14.93 21,619 -0.05(-0.35%)
Apr 05, 2019 14.78 14.99 14.60 14.98 40,600 +0.20(+1.34%)
Apr 04, 2019 14.75 14.84 14.54 14.78 36,505 +0.07(+0.46%)
Apr 03, 2019 14.71 14.84 14.59 14.71 13,168 +0.13(+0.87%)
Apr 02, 2019 14.32 14.68 14.25 14.59 40,320 +0.29(+2.00%)
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.