Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Etracs 2X Small Cap HI Div ETN
(NY:
SMHB
)
6.320
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 9, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 09, 2024
6.220
6.320
6.101
6.320
82,620
+0.16(+2.60%)
May 08, 2024
6.210
6.210
6.020
6.160
69,018
+0.18(+3.01%)
May 07, 2024
6.110
6.258
5.980
5.980
18,975
-0.09(-1.48%)
May 06, 2024
6.240
6.240
6.070
6.070
79,313
-0.07(-1.14%)
May 03, 2024
6.420
6.500
6.140
6.140
41,068
-0.12(-1.99%)
May 02, 2024
6.170
6.320
6.150
6.264
3,613
+0.16(+2.64%)
May 01, 2024
6.100
6.190
5.990
6.104
21,167
+0.00(+0.06%)
Apr 30, 2024
6.310
6.312
6.100
6.100
21,625
-0.32(-4.98%)
Apr 29, 2024
6.260
6.420
6.250
6.420
16,033
+0.19(+3.06%)
Apr 26, 2024
6.230
6.360
6.229
6.229
101,696
+0.07(+1.12%)
Apr 25, 2024
6.110
6.160
5.910
6.160
47,773
-0.01(-0.19%)
Apr 24, 2024
6.120
6.200
6.070
6.172
18,284
+0.04(+0.68%)
Apr 23, 2024
5.990
6.150
5.850
6.130
59,712
+0.23(+3.97%)
Apr 22, 2024
5.620
5.960
5.620
5.896
43,757
+0.20(+3.44%)
Apr 19, 2024
5.620
5.770
5.610
5.700
22,832
-0.03(-0.52%)
Apr 18, 2024
5.660
5.730
5.530
5.730
22,673
+0.17(+3.13%)
Apr 17, 2024
5.670
5.685
5.510
5.556
28,434
+0.02(+0.29%)
Apr 16, 2024
5.700
5.700
5.410
5.540
40,377
-0.18(-3.15%)
Apr 15, 2024
5.910
6.000
5.560
5.720
18,252
+0.05(+0.88%)
Apr 12, 2024
5.940
5.940
5.610
5.670
31,681
-0.21(-3.57%)
Apr 11, 2024
5.850
5.900
5.700
5.880
42,288
-0.03(-0.51%)
Apr 10, 2024
6.310
6.310
5.865
5.910
145,051
-0.52(-8.09%)
Apr 09, 2024
6.600
6.600
6.380
6.430
28,067
-0.17(-2.58%)
Apr 08, 2024
6.410
6.600
6.310
6.600
16,044
+0.31(+4.93%)
Apr 05, 2024
6.370
6.370
6.200
6.290
20,998
-0.04(-0.63%)
Apr 04, 2024
6.580
6.580
6.250
6.330
51,980
-0.06(-0.96%)
Apr 03, 2024
6.490
6.532
6.310
6.391
21,638
-0.08(-1.22%)
Apr 02, 2024
6.660
6.660
6.340
6.470
39,386
-0.24(-3.58%)
Apr 01, 2024
6.760
6.760
6.610
6.710
41,132
+0.10(+1.51%)
Mar 28, 2024
6.660
6.830
6.610
6.610
64,613
+0.01(+0.15%)
Mar 27, 2024
6.200
6.660
6.200
6.600
101,810
+0.44(+7.08%)
Mar 26, 2024
6.313
6.313
6.160
6.163
32,785
-0.08(-1.23%)
Mar 25, 2024
6.320
6.400
6.240
6.240
4,489
-0.11(-1.73%)
Mar 22, 2024
6.520
6.550
6.240
6.350
12,290
-0.17(-2.60%)
Mar 21, 2024
6.400
6.590
6.390
6.519
39,663
+0.13(+2.03%)
Mar 20, 2024
6.050
6.390
6.050
6.390
17,812
+0.27(+4.41%)
Mar 19, 2024
6.120
6.140
6.000
6.120
31,872
+0.08(+1.32%)
Mar 18, 2024
6.200
6.200
6.040
6.040
9,198
-0.12(-1.95%)
Mar 15, 2024
6.100
6.170
6.043
6.160
69,696
+0.17(+2.84%)
Mar 14, 2024
6.190
6.190
5.920
5.990
23,622
-0.29(-4.62%)
Mar 13, 2024
6.060
6.365
6.060
6.280
44,188
+0.17(+2.78%)
Mar 12, 2024
6.260
6.280
6.110
6.110
29,710
-0.15(-2.40%)
Mar 11, 2024
6.250
6.350
6.250
6.260
6,682
-0.04(-0.63%)
Mar 08, 2024
6.430
6.570
6.290
6.300
49,018
+0.05(+0.80%)
Mar 07, 2024
6.340
6.450
6.250
6.250
45,070
-0.06(-0.95%)
Mar 06, 2024
6.200
6.400
6.200
6.310
42,606
+0.00(+0.00%)
Mar 05, 2024
6.090
6.324
6.090
6.310
61,080
+0.22(+3.61%)
Mar 04, 2024
6.100
6.240
6.040
6.090
51,012
-0.03(-0.49%)
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
.