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, 2016 19.49 19.49 19.13 19.41 9,134 -0.03(-0.14%)
Aug 30, 2016 19.35 19.45 19.20 19.44 2,525 +0.19(+0.99%)
Aug 29, 2016 19.00 19.39 18.56 19.25 9,749 +0.54(+2.89%)
Aug 26, 2016 18.93 19.26 18.58 18.71 7,351 -0.31(-1.65%)
Aug 25, 2016 18.83 19.02 18.83 19.02 632 +0.46(+2.50%)
Aug 24, 2016 19.00 19.00 18.56 18.56 3,559 -0.35(-1.85%)
Aug 23, 2016 18.69 18.96 18.69 18.91 4,498 +0.29(+1.56%)
Aug 22, 2016 18.69 18.69 18.20 18.62 11,137 +0.01(+0.05%)
Aug 19, 2016 18.68 18.71 18.59 18.61 2,952 -0.09(-0.48%)
Aug 18, 2016 18.86 18.93 18.55 18.70 13,531 -0.06(-0.32%)
Aug 17, 2016 18.88 19.45 18.40 18.76 12,833 -0.11(-0.58%)
Aug 16, 2016 19.28 19.28 18.87 18.87 10,856 -0.44(-2.28%)
Aug 15, 2016 19.37 19.39 19.30 19.31 7,297 +0.19(+1.00%)
Aug 12, 2016 18.45 19.28 18.45 19.12 11,828 +0.20(+1.06%)
Aug 11, 2016 18.44 19.08 18.44 18.92 5,327 +0.01(+0.05%)
Aug 10, 2016 19.32 19.98 18.83 18.91 9,548 -0.27(-1.43%)
Aug 09, 2016 19.63 19.63 19.00 19.18 10,199 -0.26(-1.32%)
Aug 08, 2016 19.06 19.50 19.06 19.44 6,502 +0.24(+1.25%)
Aug 05, 2016 18.88 19.24 18.88 19.20 10,130 +0.53(+2.84%)
Aug 04, 2016 18.85 18.85 18.43 18.67 2,581 -0.17(-0.90%)
Aug 03, 2016 18.55 18.84 18.16 18.84 14,078 +0.49(+2.69%)
Aug 02, 2016 18.78 18.87 18.23 18.35 7,187 -0.33(-1.79%)
Aug 01, 2016 18.88 18.88 18.53 18.68 6,244 -0.13(-0.69%)
Jul 29, 2016 18.63 18.82 18.60 18.81 13,649 +0.46(+2.50%)
Jul 28, 2016 18.46 18.50 18.27 18.35 4,420 +0.02(+0.11%)
Jul 27, 2016 18.87 18.87 18.33 18.33 11,902 -0.39(-2.06%)
Jul 26, 2016 18.48 18.80 18.48 18.71 19,346 +0.07(+0.40%)
Jul 25, 2016 18.71 18.80 18.50 18.64 7,534 -0.03(-0.15%)
Jul 22, 2016 18.73 18.74 18.59 18.67 1,989 +0.10(+0.54%)
Jul 21, 2016 18.67 18.81 18.55 18.57 6,657 +0.05(+0.26%)
Jul 20, 2016 18.30 18.60 18.29 18.52 17,003 +0.22(+1.21%)
Jul 19, 2016 18.46 18.46 18.25 18.30 8,032 -0.05(-0.27%)
Jul 18, 2016 17.90 18.38 17.90 18.35 22,464 +0.47(+2.63%)
Jul 15, 2016 17.80 17.90 17.70 17.88 23,360 -0.01(-0.06%)
Jul 14, 2016 17.85 18.00 17.67 17.89 18,386 +0.14(+0.79%)
Jul 13, 2016 18.03 18.03 17.30 17.75 55,362 +0.00(+0.00%)
Jul 12, 2016 17.99 18.49 17.16 17.75 30,630 +0.07(+0.40%)
Jul 11, 2016 17.46 17.78 17.25 17.68 20,310 +0.46(+2.70%)
Jul 08, 2016 16.96 17.25 16.60 17.22 17,782 +0.62(+3.71%)
Jul 07, 2016 17.04 17.04 16.49 16.60 13,074 -0.20(-1.19%)
Jul 06, 2016 16.51 17.08 16.36 16.80 8,354 +0.20(+1.20%)
Jul 05, 2016 16.97 16.97 16.38 16.60 15,807 -0.34(-2.01%)
Jul 01, 2016 17.05 16.94 16.94 16.94 20,500 +0.24(+1.44%)
Jun 30, 2016 16.25 16.70 16.21 16.70 11,892 +0.26(+1.58%)
Jun 29, 2016 15.90 16.45 15.90 16.44 11,426 +0.75(+4.78%)
Jun 28, 2016 15.09 17.16 15.09 15.69 21,873 +0.86(+5.80%)
Jun 27, 2016 15.52 15.53 14.70 14.83 30,121 -1.23(-7.66%)
Jun 24, 2016 15.86 16.62 15.86 16.06 17,001 -0.66(-3.95%)
Jun 23, 2016 16.52 16.72 16.52 16.72 6,934 +0.44(+2.70%)
Jun 22, 2016 16.44 16.44 16.25 16.28 4,793 -0.14(-0.85%)
Jun 21, 2016 16.54 16.54 16.21 16.42 1,566 +0.07(+0.42%)
Jun 20, 2016 16.43 16.61 16.35 16.35 6,527 +0.29(+1.78%)
Jun 17, 2016 15.91 16.21 15.91 16.07 6,623 +0.21(+1.30%)
Jun 16, 2016 15.87 15.87 15.30 15.86 5,583 -0.08(-0.50%)
Jun 15, 2016 15.64 16.18 15.62 15.94 9,596 +0.21(+1.34%)
Jun 14, 2016 15.78 16.07 15.48 15.73 20,223 -0.25(-1.56%)
Jun 13, 2016 16.76 16.76 15.79 15.98 30,301 -1.17(-6.82%)
Jun 10, 2016 16.97 17.15 16.56 17.15 6,339 -0.06(-0.33%)
Jun 09, 2016 17.41 17.41 17.10 17.21 6,936 -0.14(-0.82%)
Jun 08, 2016 17.45 17.50 17.33 17.35 2,979 +0.01(+0.06%)
Jun 07, 2016 17.03 17.44 17.03 17.34 8,595 +0.17(+0.96%)
Jun 06, 2016 17.13 17.20 17.06 17.17 9,628 +0.31(+1.86%)
Jun 03, 2016 16.96 17.00 16.63 16.86 13,698 -0.03(-0.18%)
Jun 02, 2016 16.60 16.92 16.52 16.89 5,028 +0.26(+1.57%)
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.