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, 2018 18.43 18.43 18.02 18.18 55,253 -0.27(-1.47%)
May 30, 2018 18.00 18.45 17.93 18.45 51,633 +0.45(+2.50%)
May 29, 2018 17.69 18.00 17.64 18.00 27,333 +0.25(+1.41%)
May 25, 2018 17.75 17.75 17.75 0 +0.09(+0.51%)
May 24, 2018 17.60 17.71 17.52 17.66 15,939 -0.07(-0.40%)
May 23, 2018 17.50 17.75 17.50 17.73 7,571 +0.16(+0.91%)
May 22, 2018 17.60 17.72 17.56 17.57 155,662 -0.01(-0.06%)
May 21, 2018 17.40 17.70 17.35 17.58 19,200 +0.30(+1.72%)
May 18, 2018 17.54 17.54 17.19 17.28 32,973 -0.10(-0.55%)
May 17, 2018 17.50 17.52 17.35 17.38 12,524 -0.12(-0.69%)
May 16, 2018 17.46 17.50 17.36 17.50 1,639 +0.19(+1.10%)
May 15, 2018 17.34 17.36 17.15 17.31 11,028 -0.03(-0.19%)
May 14, 2018 17.50 17.54 17.34 17.34 33,350 -0.15(-0.84%)
May 11, 2018 17.52 17.61 17.41 17.49 14,670 +0.07(+0.40%)
May 10, 2018 17.39 17.47 17.32 17.42 13,589 +0.02(+0.11%)
May 09, 2018 17.38 17.42 17.07 17.40 12,783 +0.07(+0.40%)
May 08, 2018 17.37 17.51 17.12 17.33 9,886 -0.05(-0.27%)
May 07, 2018 17.10 17.42 17.09 17.38 38,290 +0.28(+1.62%)
May 04, 2018 16.60 17.10 16.60 17.10 140,666 +0.58(+3.51%)
May 03, 2018 16.52 16.54 16.40 16.52 7,929 +0.01(+0.06%)
May 02, 2018 16.45 16.68 16.29 16.51 12,699 -0.09(-0.54%)
May 01, 2018 16.55 16.60 16.25 16.60 23,563 +0.08(+0.48%)
Apr 30, 2018 16.80 16.80 16.50 16.52 39,896 -0.22(-1.31%)
Apr 27, 2018 16.57 16.77 16.54 16.74 68,977 +0.37(+2.26%)
Apr 26, 2018 16.05 16.38 16.02 16.37 28,298 +0.26(+1.61%)
Apr 25, 2018 16.14 16.14 15.81 16.11 23,621 +0.07(+0.44%)
Apr 24, 2018 16.11 16.11 15.76 16.04 36,829 +0.18(+1.13%)
Apr 23, 2018 15.95 16.59 15.68 15.86 42,933 +0.06(+0.38%)
Apr 20, 2018 16.07 16.07 15.80 15.80 16,448 -0.32(-1.99%)
Apr 19, 2018 16.52 16.52 16.07 16.12 23,823 -0.50(-3.01%)
Apr 18, 2018 16.65 16.70 16.62 16.62 37,397 +0.08(+0.46%)
Apr 17, 2018 16.40 16.60 16.17 16.54 11,910 +0.45(+2.82%)
Apr 16, 2018 15.98 16.35 15.98 16.09 13,552 +0.01(+0.06%)
Apr 13, 2018 16.33 16.33 15.75 16.08 143,073 +0.04(+0.26%)
Apr 12, 2018 16.55 16.55 15.95 16.04 47,457 -0.92(-5.43%)
Apr 11, 2018 16.84 17.05 16.84 16.96 64,027 +0.11(+0.65%)
Apr 10, 2018 16.75 16.99 16.69 16.85 30,300 +0.21(+1.26%)
Apr 09, 2018 16.67 16.77 16.44 16.64 26,674 -0.04(-0.27%)
Apr 06, 2018 16.65 16.91 16.47 16.68 52,164 -0.07(-0.39%)
Apr 05, 2018 16.66 16.83 16.60 16.75 11,851 +0.09(+0.54%)
Apr 04, 2018 15.94 16.72 15.94 16.66 9,458 +0.52(+3.19%)
Apr 03, 2018 15.81 16.24 15.70 16.14 26,407 +0.44(+2.78%)
Apr 02, 2018 15.98 16.29 15.56 15.71 21,485 -0.39(-2.43%)
Mar 29, 2018 16.10 16.10 16.10 0 +0.10(+0.63%)
Mar 28, 2018 15.75 16.14 15.75 16.00 74,741 +0.58(+3.76%)
Mar 27, 2018 15.52 15.86 15.42 15.42 52,138 -0.10(-0.63%)
Mar 26, 2018 15.41 15.53 15.24 15.52 24,222 +0.24(+1.60%)
Mar 23, 2018 15.80 15.80 15.27 15.27 41,152 -0.53(-3.33%)
Mar 22, 2018 15.60 16.00 15.60 15.80 11,842 +0.05(+0.32%)
Mar 21, 2018 15.87 15.91 15.70 15.75 34,223 -0.02(-0.13%)
Mar 20, 2018 16.00 16.01 15.62 15.77 43,575 -0.21(-1.31%)
Mar 19, 2018 16.31 16.31 15.75 15.98 31,878 -0.32(-1.97%)
Mar 16, 2018 16.13 16.41 16.09 16.30 17,366 +0.19(+1.21%)
Mar 15, 2018 16.52 16.52 16.02 16.11 20,045 -0.15(-0.95%)
Mar 14, 2018 16.65 16.65 16.00 16.26 78,812 -0.32(-1.93%)
Mar 13, 2018 16.77 16.85 16.58 16.58 11,686 -0.14(-0.83%)
Mar 12, 2018 16.56 16.79 16.42 16.72 45,247 +0.11(+0.68%)
Mar 09, 2018 16.65 16.65 16.34 16.61 28,212 +0.07(+0.45%)
Mar 08, 2018 16.70 16.72 16.50 16.53 6,221 -0.09(-0.57%)
Mar 07, 2018 16.66 16.62 28,109 +0.15(+0.94%)
Mar 06, 2018 16.22 16.49 16.11 16.47 31,625 +0.24(+1.48%)
Mar 05, 2018 15.79 16.36 15.79 16.23 23,944 +0.40(+2.53%)
Mar 02, 2018 15.50 15.89 15.36 15.83 15,615 +0.13(+0.83%)
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.