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 (%)
May 31, 2016 16.14 16.47 16.14 16.35 16,430 +0.18(+1.11%)
May 27, 2016 15.86 16.17 16.17 16.17 14,200 +0.15(+0.94%)
May 26, 2016 15.96 16.02 15.93 16.02 3,624 +0.06(+0.38%)
May 25, 2016 15.78 15.97 15.78 15.96 6,462 +0.27(+1.72%)
May 24, 2016 15.70 15.93 15.54 15.69 11,816 +0.14(+0.90%)
May 23, 2016 15.54 15.67 15.39 15.55 17,587 -0.12(-0.77%)
May 20, 2016 15.50 15.77 15.50 15.67 4,583 +0.23(+1.49%)
May 19, 2016 15.69 15.69 15.05 15.44 11,620 -0.24(-1.53%)
May 18, 2016 15.95 16.06 15.41 15.68 20,422 -0.30(-1.88%)
May 17, 2016 16.14 16.50 15.85 15.98 13,720 -0.23(-1.42%)
May 16, 2016 15.82 16.30 15.67 16.21 25,557 +0.27(+1.70%)
May 13, 2016 15.95 16.10 15.75 15.94 77,214 -0.13(-0.82%)
May 12, 2016 16.27 16.38 15.81 16.07 52,219 -0.20(-1.20%)
May 11, 2016 16.40 16.50 16.16 16.27 9,934 -0.23(-1.41%)
May 10, 2016 16.39 16.59 16.31 16.50 4,680 +0.20(+1.23%)
May 09, 2016 16.22 16.30 16.03 16.30 12,006 +0.15(+0.93%)
May 06, 2016 15.79 16.20 15.63 16.15 6,610 +0.31(+1.95%)
May 05, 2016 15.78 16.08 15.75 15.84 14,071 -0.18(-1.10%)
May 04, 2016 15.45 16.02 15.45 16.02 17,055 +0.23(+1.44%)
May 03, 2016 16.29 16.36 14.50 15.79 60,788 -0.53(-3.26%)
May 02, 2016 16.42 16.57 16.17 16.32 81,290 -0.19(-1.15%)
Apr 29, 2016 16.65 16.77 16.15 16.51 53,541 -0.22(-1.32%)
Apr 28, 2016 16.70 17.00 16.67 16.73 19,527 -0.27(-1.59%)
Apr 27, 2016 16.66 17.00 16.66 17.00 27,937 +0.33(+1.98%)
Apr 26, 2016 16.44 16.74 16.39 16.67 52,310 +0.33(+2.02%)
Apr 25, 2016 16.60 16.61 16.33 16.34 19,109 -0.33(-1.98%)
Apr 22, 2016 16.32 16.81 16.31 16.67 45,270 +0.20(+1.21%)
Apr 21, 2016 16.46 16.69 16.30 16.47 25,851 +0.09(+0.55%)
Apr 20, 2016 16.42 16.62 16.19 16.38 43,427 +0.08(+0.49%)
Apr 19, 2016 15.99 16.47 15.99 16.30 59,308 +0.38(+2.39%)
Apr 18, 2016 15.90 16.02 15.66 15.92 38,665 +0.02(+0.13%)
Apr 15, 2016 15.67 16.15 15.66 15.90 61,826 -0.04(-0.25%)
Apr 14, 2016 16.09 16.20 15.70 15.94 57,495 -0.12(-0.75%)
Apr 13, 2016 15.80 16.21 15.79 16.06 87,983 +0.26(+1.65%)
Apr 12, 2016 14.91 15.82 14.91 15.80 71,901 +0.95(+6.40%)
Apr 11, 2016 14.92 15.29 14.85 14.85 11,979 +0.35(+2.41%)
Apr 08, 2016 14.81 14.82 14.50 14.50 21,845 +0.12(+0.84%)
Apr 07, 2016 14.75 14.92 14.20 14.38 27,452 -0.38(-2.57%)
Apr 06, 2016 14.72 14.92 14.37 14.76 27,105 +0.26(+1.79%)
Apr 05, 2016 14.43 14.62 14.30 14.50 15,965 -0.11(-0.75%)
Apr 04, 2016 15.35 15.38 14.59 14.61 21,105 -0.60(-3.96%)
Apr 01, 2016 14.87 15.24 14.42 15.21 10,931 -0.27(-1.72%)
Mar 31, 2016 15.11 15.49 15.11 15.48 16,243 +0.36(+2.38%)
Mar 30, 2016 15.08 15.33 15.00 15.12 21,354 +0.29(+1.96%)
Mar 29, 2016 13.87 14.93 13.81 14.83 18,979 +0.58(+4.07%)
Mar 28, 2016 14.22 14.43 13.99 14.25 5,972 -0.03(-0.21%)
Mar 24, 2016 13.86 14.28 14.28 14.28 58,300 +0.03(+0.21%)
Mar 23, 2016 15.25 15.30 14.25 14.25 11,842 -1.03(-6.74%)
Mar 22, 2016 15.24 15.34 14.96 15.28 28,308 -0.08(-0.52%)
Mar 21, 2016 15.23 15.36 14.91 15.36 43,724 +0.15(+0.98%)
Mar 18, 2016 15.50 15.98 15.01 15.21 18,897 -0.15(-0.98%)
Mar 17, 2016 14.60 15.36 14.47 15.36 54,904 +0.73(+4.99%)
Mar 16, 2016 13.90 14.63 13.90 14.63 31,601 +0.67(+4.82%)
Mar 15, 2016 14.11 14.32 13.71 13.96 59,430 -0.54(-3.74%)
Mar 14, 2016 14.76 14.76 14.18 14.50 51,135 -0.31(-2.09%)
Mar 11, 2016 13.91 14.81 13.91 14.81 58,779 +0.91(+6.55%)
Mar 10, 2016 14.21 14.37 13.67 13.90 49,120 -0.38(-2.66%)
Mar 09, 2016 14.45 14.60 14.02 14.28 190,220 -0.00(-0.02%)
Mar 08, 2016 15.39 15.40 14.23 14.28 324,693 -1.15(-7.44%)
Mar 07, 2016 14.83 15.54 13.48 15.43 229,750 +0.83(+5.68%)
Mar 04, 2016 14.33 14.84 14.16 14.60 201,523 +0.36(+2.53%)
Mar 03, 2016 13.64 14.40 13.53 14.24 21,099 +0.55(+4.00%)
Mar 02, 2016 12.79 13.71 12.75 13.69 21,627 +0.87(+6.82%)
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.