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 29, 2015 22.80 22.84 22.59 22.66 111,580 -0.25(-1.09%)
May 28, 2015 22.70 22.91 22.70 22.91 12,314 -0.04(-0.17%)
May 27, 2015 22.69 22.95 22.68 22.95 8,805 +0.27(+1.19%)
May 26, 2015 22.95 22.95 22.52 22.68 8,798 -0.29(-1.26%)
May 22, 2015 23.05 22.97 22.97 22.97 3,400 -0.05(-0.21%)
May 21, 2015 23.27 23.27 23.02 23.02 14,539 -0.11(-0.48%)
May 20, 2015 23.01 23.14 23.01 23.13 7,347 +0.11(+0.48%)
May 19, 2015 23.00 23.07 22.95 23.02 26,178 -0.22(-0.95%)
May 18, 2015 23.73 23.73 23.04 23.24 13,767 +0.07(+0.30%)
May 15, 2015 22.86 23.17 22.86 23.17 10,163 +0.21(+0.92%)
May 14, 2015 22.75 23.00 22.75 22.96 7,377 +0.36(+1.58%)
May 13, 2015 22.87 22.87 22.60 22.60 14,302 -0.06(-0.26%)
May 12, 2015 22.47 22.66 22.19 22.66 18,073 +0.00(+0.00%)
May 11, 2015 22.89 22.94 22.62 22.66 11,608 -0.45(-1.95%)
May 08, 2015 22.97 23.27 22.97 23.11 16,515 +0.37(+1.63%)
May 07, 2015 22.54 22.81 22.48 22.74 26,914 -0.05(-0.22%)
May 06, 2015 23.24 23.24 22.44 22.79 29,527 -1.07(-4.48%)
May 05, 2015 23.69 23.89 22.91 23.86 44,914 +0.19(+0.80%)
May 04, 2015 24.00 24.00 23.63 23.67 17,456 -0.27(-1.13%)
May 01, 2015 23.72 23.94 23.64 23.94 19,551 +0.16(+0.67%)
Apr 30, 2015 24.28 24.29 23.70 23.78 29,729 -0.64(-2.62%)
Apr 29, 2015 24.64 24.64 24.42 24.42 28,529 -0.32(-1.29%)
Apr 28, 2015 24.84 24.84 24.51 24.74 42,117 -0.11(-0.44%)
Apr 27, 2015 25.38 25.38 24.70 24.85 14,749 -0.18(-0.70%)
Apr 24, 2015 25.41 25.41 24.97 25.03 19,261 +0.02(+0.07%)
Apr 23, 2015 24.89 25.03 24.83 25.01 17,659 +0.33(+1.34%)
Apr 22, 2015 24.66 24.75 24.55 24.68 3,415 +0.10(+0.41%)
Apr 21, 2015 24.92 24.99 24.57 24.58 13,276 -0.33(-1.32%)
Apr 20, 2015 24.94 25.07 24.91 24.91 8,488 +0.16(+0.65%)
Apr 17, 2015 25.38 25.38 24.59 24.75 19,084 -0.67(-2.64%)
Apr 16, 2015 25.16 25.66 25.16 25.42 5,426 -0.02(-0.08%)
Apr 15, 2015 25.00 25.59 25.00 25.44 13,150 +0.91(+3.71%)
Apr 14, 2015 24.31 24.60 24.23 24.53 10,585 +0.59(+2.46%)
Apr 13, 2015 24.11 24.13 23.90 23.94 53,718 -0.06(-0.25%)
Apr 10, 2015 24.35 24.35 23.97 24.00 19,797 +0.26(+1.10%)
Apr 09, 2015 23.00 23.86 23.00 23.74 34,122 -0.40(-1.68%)
Apr 08, 2015 24.81 24.81 24.10 24.14 64,735 -0.43(-1.73%)
Apr 07, 2015 25.79 25.79 24.49 24.57 51,250 -0.10(-0.41%)
Apr 06, 2015 24.98 24.98 24.10 24.67 51,683 +0.92(+3.87%)
Apr 02, 2015 23.57 23.75 23.75 23.75 44,800 +0.34(+1.45%)
Apr 01, 2015 23.41 23.50 23.25 23.41 40,200 +0.20(+0.86%)
Mar 31, 2015 23.60 23.65 23.07 23.21 17,710 -0.50(-2.13%)
Mar 30, 2015 23.60 23.95 23.26 23.71 52,857 +0.43(+1.82%)
Mar 27, 2015 23.68 23.68 23.07 23.29 49,175 -0.90(-3.72%)
Mar 26, 2015 24.86 24.86 24.00 24.19 33,290 -0.19(-0.78%)
Mar 25, 2015 24.65 24.65 24.14 24.38 29,800 +0.00(+0.00%)
Mar 24, 2015 24.33 24.53 24.24 24.38 7,516 +0.09(+0.37%)
Mar 23, 2015 24.44 24.60 24.23 24.29 29,644 +0.10(+0.41%)
Mar 20, 2015 23.90 24.25 23.70 24.19 23,669 +0.89(+3.82%)
Mar 19, 2015 23.25 23.64 23.02 23.30 14,507 -0.48(-2.02%)
Mar 18, 2015 22.24 23.89 22.15 23.78 27,685 +1.19(+5.27%)
Mar 17, 2015 22.13 22.60 22.00 22.59 35,818 +0.31(+1.39%)
Mar 16, 2015 21.89 22.35 21.64 22.28 32,709 +0.11(+0.50%)
Mar 13, 2015 22.52 22.52 21.83 22.17 10,436 -0.66(-2.89%)
Mar 12, 2015 22.93 22.93 22.83 22.83 4,452 -0.03(-0.13%)
Mar 11, 2015 24.47 24.47 22.43 22.86 37,739 -0.05(-0.22%)
Mar 10, 2015 22.56 23.40 22.47 22.91 131,331 -0.75(-3.17%)
Mar 09, 2015 24.44 24.47 23.56 23.66 114,937 -0.76(-3.11%)
Mar 06, 2015 25.40 25.51 24.25 24.42 42,188 -1.06(-4.16%)
Mar 05, 2015 25.95 25.95 25.47 25.48 8,251 -0.20(-0.78%)
Mar 04, 2015 26.15 26.20 25.34 25.68 27,611 -0.52(-1.98%)
Mar 03, 2015 26.35 26.47 26.16 26.20 16,032 -0.02(-0.08%)
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.