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 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:
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 (%)
Mar 20, 2020
2.370
2.370
2.370
0
+0.00(+0.03%)
Mar 19, 2020
2.200
2.550
2.100
2.369
256,935
+0.11(+4.87%)
Mar 18, 2020
2.430
2.550
2.200
2.259
138,486
-0.29(-11.40%)
Mar 17, 2020
2.930
2.930
2.114
2.550
183,063
-0.30(-10.53%)
Mar 16, 2020
2.970
3.260
2.000
2.850
290,423
-0.50(-14.80%)
Mar 13, 2020
4.560
4.560
3.110
3.345
120,300
-0.13(-3.88%)
Mar 12, 2020
5.660
5.660
3.430
3.480
222,868
-2.81(-44.63%)
Mar 11, 2020
7.350
7.350
6.000
6.285
58,715
-1.04(-14.25%)
Mar 10, 2020
7.700
7.941
7.000
7.330
52,177
+0.03(+0.41%)
Mar 09, 2020
7.990
7.990
6.920
7.300
68,609
-1.56(-17.56%)
Mar 06, 2020
8.710
9.010
8.687
8.855
63,200
-0.34(-3.75%)
Mar 05, 2020
9.500
9.880
9.040
9.200
133,808
-0.55(-5.64%)
Mar 04, 2020
9.490
9.866
9.290
9.750
118,818
+0.65(+7.14%)
Mar 03, 2020
9.220
10.17
9.100
9.100
305,663
-0.33(-3.48%)
Mar 02, 2020
9.300
9.677
8.870
9.428
213,347
+0.11(+1.21%)
Feb 28, 2020
9.180
9.464
8.790
9.315
172,800
-0.41(-4.17%)
Feb 27, 2020
10.50
10.50
9.180
9.720
214,000
-0.69(-6.63%)
Feb 26, 2020
10.63
10.81
10.33
10.41
132,664
-0.18(-1.68%)
Feb 25, 2020
11.30
11.52
10.50
10.59
118,157
-0.61(-5.46%)
Feb 24, 2020
11.60
11.60
11.10
11.20
89,201
-0.54(-4.64%)
Feb 21, 2020
11.94
12.00
11.74
11.74
49,200
-0.18(-1.47%)
Feb 20, 2020
11.85
11.99
11.80
11.92
47,617
+0.06(+0.51%)
Feb 19, 2020
11.72
11.86
11.69
11.86
9,344
+0.19(+1.63%)
Feb 18, 2020
11.72
11.72
11.63
11.67
5,698
-0.05(-0.47%)
Feb 14, 2020
11.58
11.84
11.58
11.72
16,200
+0.01(+0.13%)
Feb 13, 2020
11.75
11.92
11.55
11.71
93,259
-0.04(-0.33%)
Feb 12, 2020
11.57
11.84
11.57
11.75
36,728
+0.15(+1.32%)
Feb 11, 2020
11.60
11.60
11.53
11.60
12,132
+0.01(+0.05%)
Feb 10, 2020
11.41
11.59
11.41
11.59
33,015
+0.08(+0.70%)
Feb 07, 2020
11.59
11.59
11.36
11.51
45,700
-0.08(-0.69%)
Feb 06, 2020
11.55
11.60
11.52
11.59
60,462
+0.06(+0.52%)
Feb 05, 2020
11.39
11.56
11.20
11.53
46,049
+0.18(+1.59%)
Feb 04, 2020
11.20
11.36
11.20
11.35
13,896
+0.15(+1.34%)
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
.