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 (%)
Aug 31, 2015 17.19 17.33 17.19 17.20 2,902 +0.10(+0.58%)
Aug 28, 2015 16.96 17.10 16.96 17.10 1,266 -0.13(-0.75%)
Aug 27, 2015 16.08 17.23 16.08 17.23 5,607 +1.15(+7.15%)
Aug 26, 2015 15.65 16.08 15.65 16.08 6,974 +0.13(+0.82%)
Aug 25, 2015 16.61 16.61 15.95 15.95 13,109 -0.11(-0.68%)
Aug 24, 2015 17.21 17.21 15.44 16.06 38,429 -1.33(-7.65%)
Aug 21, 2015 17.27 17.78 17.27 17.39 81,898 -0.55(-3.07%)
Aug 20, 2015 18.02 18.14 17.79 17.94 84,916 -0.21(-1.16%)
Aug 19, 2015 18.36 18.51 17.80 18.15 31,329 -0.25(-1.36%)
Aug 18, 2015 18.68 18.68 18.37 18.40 13,314 -0.27(-1.45%)
Aug 17, 2015 18.53 18.67 18.35 18.67 6,551 +0.29(+1.56%)
Aug 14, 2015 18.17 18.38 18.17 18.38 10,885 +0.15(+0.84%)
Aug 13, 2015 17.98 18.25 17.91 18.23 2,650 +0.23(+1.28%)
Aug 12, 2015 17.86 18.00 17.74 18.00 4,690 -0.03(-0.17%)
Aug 11, 2015 18.00 18.68 17.83 18.03 2,581 +0.04(+0.22%)
Aug 10, 2015 17.93 18.08 17.85 17.99 20,307 +0.06(+0.33%)
Aug 07, 2015 18.02 18.04 17.88 17.93 31,303 -0.11(-0.61%)
Aug 06, 2015 18.33 18.33 17.64 18.04 10,910 -0.14(-0.77%)
Aug 05, 2015 18.50 18.50 18.14 18.18 29,948 -0.29(-1.57%)
Aug 04, 2015 19.12 19.12 18.45 18.47 10,857 -0.65(-3.40%)
Aug 03, 2015 19.06 19.18 18.99 19.12 1,835 +0.46(+2.46%)
Jul 31, 2015 18.83 18.88 18.66 18.66 4,255 +0.07(+0.35%)
Jul 30, 2015 18.66 18.66 18.50 18.59 7,053 -0.29(-1.51%)
Jul 29, 2015 18.41 18.88 18.37 18.88 9,767 +0.38(+2.05%)
Jul 28, 2015 18.47 18.53 18.18 18.50 9,117 +0.20(+1.09%)
Jul 27, 2015 18.17 18.37 18.11 18.30 8,967 +0.00(+0.00%)
Jul 24, 2015 18.86 19.49 18.16 18.30 21,512 -0.56(-2.97%)
Jul 23, 2015 19.50 19.50 18.83 18.86 17,072 -0.57(-2.93%)
Jul 22, 2015 19.82 20.62 19.42 19.43 11,314 -0.32(-1.62%)
Jul 21, 2015 19.79 20.03 19.72 19.75 21,112 -0.20(-1.01%)
Jul 20, 2015 20.35 20.35 19.75 19.95 5,084 -0.29(-1.42%)
Jul 17, 2015 20.20 20.32 20.20 20.24 5,100 -0.30(-1.46%)
Jul 16, 2015 20.46 20.69 20.46 20.54 16,443 +0.15(+0.74%)
Jul 15, 2015 20.48 20.49 20.30 20.39 4,815 -0.11(-0.54%)
Jul 14, 2015 20.28 20.57 20.28 20.50 12,743 +0.27(+1.33%)
Jul 13, 2015 20.82 20.82 20.23 20.23 13,553 -0.15(-0.74%)
Jul 10, 2015 20.75 20.75 20.28 20.38 7,229 -0.31(-1.50%)
Jul 09, 2015 21.16 21.17 20.64 20.69 30,125 -0.55(-2.59%)
Jul 08, 2015 21.32 21.32 20.70 21.24 26,848 -0.77(-3.50%)
Jul 07, 2015 20.74 22.01 20.63 22.01 16,000 +1.41(+6.84%)
Jul 06, 2015 20.70 20.71 20.60 20.60 4,067 -0.16(-0.77%)
Jul 02, 2015 20.70 20.76 20.76 20.76 1,300 -0.10(-0.48%)
Jul 01, 2015 20.70 20.86 20.70 20.86 3,133 +0.21(+1.02%)
Jun 30, 2015 21.34 21.34 17.33 20.65 2,986 -0.20(-0.96%)
Jun 29, 2015 20.96 21.48 20.74 20.85 8,173 -0.80(-3.70%)
Jun 26, 2015 22.00 22.00 21.50 21.65 11,855 -0.19(-0.87%)
Jun 25, 2015 22.18 22.18 21.84 21.84 11,188 -0.41(-1.84%)
Jun 24, 2015 22.46 22.48 22.23 22.25 6,182 -0.55(-2.41%)
Jun 23, 2015 22.80 22.80 22.44 22.80 8,006 +0.05(+0.22%)
Jun 22, 2015 22.80 23.00 22.68 22.75 10,514 +0.03(+0.13%)
Jun 19, 2015 22.15 22.72 22.15 22.72 2,031 +0.02(+0.09%)
Jun 18, 2015 22.53 22.73 22.53 22.70 2,917 +0.40(+1.79%)
Jun 17, 2015 22.41 22.41 21.95 22.30 4,119 +0.20(+0.90%)
Jun 16, 2015 21.77 22.10 21.77 22.10 5,308 +0.17(+0.77%)
Jun 15, 2015 21.97 21.97 21.80 21.93 6,357 -0.17(-0.77%)
Jun 12, 2015 22.14 22.14 22.10 22.10 1,941 -0.04(-0.18%)
Jun 11, 2015 22.02 22.14 21.80 22.14 18,854 +0.23(+1.07%)
Jun 10, 2015 21.81 21.95 21.75 21.91 2,479 +0.15(+0.67%)
Jun 09, 2015 23.00 23.00 21.74 21.76 9,859 -0.31(-1.40%)
Jun 08, 2015 22.05 22.15 22.01 22.07 8,849 -0.12(-0.54%)
Jun 05, 2015 22.22 22.25 21.56 22.19 67,603 -0.16(-0.72%)
Jun 04, 2015 22.54 22.54 22.30 22.35 32,515 -0.29(-1.28%)
Jun 03, 2015 22.66 22.84 22.59 22.64 51,185 -0.17(-0.75%)
Jun 02, 2015 22.71 22.98 22.68 22.81 66,425 +0.01(+0.04%)
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.