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 (%)
Jul 31, 2017 20.31 20.33 20.02 20.29 10,060 -0.05(-0.23%)
Jul 28, 2017 20.78 20.78 20.16 20.34 25,135 -0.46(-2.22%)
Jul 27, 2017 20.52 20.90 20.36 20.80 38,352 +0.45(+2.21%)
Jul 26, 2017 20.38 20.48 20.10 20.35 27,836 +0.04(+0.20%)
Jul 25, 2017 19.95 20.44 19.95 20.31 41,168 +0.42(+2.11%)
Jul 24, 2017 20.33 20.33 19.86 19.89 25,974 -0.31(-1.53%)
Jul 21, 2017 20.27 20.28 20.07 20.20 19,589 -0.07(-0.35%)
Jul 20, 2017 20.48 20.23 20.27 20,751 +0.04(+0.20%)
Jul 19, 2017 20.18 20.23 19.92 20.23 8,839 +0.30(+1.50%)
Jul 18, 2017 20.15 20.15 19.82 19.93 32,069 -0.15(-0.73%)
Jul 17, 2017 19.89 20.20 19.89 20.08 42,614 +0.19(+0.93%)
Jul 14, 2017 19.90 20.00 19.81 19.89 21,265 +0.34(+1.72%)
Jul 13, 2017 19.42 19.65 19.36 19.55 46,341 +0.19(+1.00%)
Jul 12, 2017 19.98 19.98 19.36 19.36 41,197 -0.61(-3.05%)
Jul 11, 2017 20.21 21.16 19.70 19.97 72,086 -0.42(-2.06%)
Jul 10, 2017 20.94 20.94 20.15 20.39 54,845 -0.26(-1.26%)
Jul 07, 2017 20.94 20.94 20.48 20.65 40,227 -0.12(-0.58%)
Jul 06, 2017 21.51 21.51 20.70 20.77 80,759 -0.57(-2.65%)
Jul 05, 2017 21.81 21.81 21.25 21.34 21,112 -0.50(-2.28%)
Jul 03, 2017 21.23 21.90 21.23 21.83 29,821 +0.60(+2.84%)
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%)
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.