UK markets open in 1 hour 7 minutes

ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN (SMHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.17+0.04 (+0.68%)
At close: 03:58PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.126.206.076.176.1718,300
23 Apr 20245.996.155.856.136.1359,700
22 Apr 20245.625.965.625.905.9043,800
19 Apr 20245.625.775.615.705.7022,800
18 Apr 20245.665.735.535.735.7322,700
17 Apr 20245.675.695.515.565.5628,400
16 Apr 20245.705.705.415.545.5440,400
15 Apr 20245.916.005.565.725.7218,200
12 Apr 20245.945.945.615.675.6731,700
11 Apr 20245.855.905.705.885.8842,300
11 Apr 20240.175 Dividend
10 Apr 20246.316.315.875.915.74145,000
09 Apr 20246.606.606.386.436.2428,100
08 Apr 20246.416.606.316.606.4016,000
05 Apr 20246.376.376.206.296.1021,000
04 Apr 20246.586.586.256.336.1452,000
03 Apr 20246.496.536.316.396.2021,600
02 Apr 20246.666.666.346.476.2839,400
01 Apr 20246.766.766.616.716.5141,100
28 Mar 20246.666.836.616.616.4164,600
27 Mar 20246.206.666.206.606.40101,800
26 Mar 20246.316.316.166.165.9832,800
25 Mar 20246.326.406.246.246.064,500
22 Mar 20246.526.556.246.356.1612,300
21 Mar 20246.406.596.396.526.3339,700
20 Mar 20246.056.396.056.396.2017,800
19 Mar 20246.126.146.006.125.9431,900
18 Mar 20246.206.206.046.045.869,200
15 Mar 20246.106.176.046.165.9865,300
14 Mar 20246.196.195.925.995.8123,600
13 Mar 20246.066.376.066.286.0944,200
12 Mar 20246.266.286.116.115.9329,700
11 Mar 20246.256.356.256.266.076,700
11 Mar 20240.045 Dividend
08 Mar 20246.436.576.296.306.0749,000
07 Mar 20246.346.456.256.256.0245,100
06 Mar 20246.206.406.206.316.0842,600
05 Mar 20246.096.326.096.316.0861,100
04 Mar 20246.106.246.046.095.8751,000
01 Mar 20246.196.226.006.125.9023,800
29 Feb 20246.126.215.976.165.9323,400
28 Feb 20245.906.075.875.975.7523,800
27 Feb 20245.996.055.896.055.8378,200
26 Feb 20246.026.085.846.025.8049,200
23 Feb 20246.026.025.826.025.8039,900
22 Feb 20246.006.025.906.025.8047,200
21 Feb 20245.815.935.805.885.6719,600
20 Feb 20245.945.985.805.805.5923,900
16 Feb 20245.976.085.906.015.7910,300
15 Feb 20245.716.105.716.075.8525,700
14 Feb 20245.925.925.695.805.5911,800
13 Feb 20246.096.095.525.705.4972,800
12 Feb 20245.746.125.746.105.8839,800
09 Feb 20245.955.955.625.785.5735,500
09 Feb 20240.051 Dividend
08 Feb 20245.945.945.625.825.5616,900
07 Feb 20245.935.935.635.665.4161,100
06 Feb 20246.046.045.835.905.6341,700
05 Feb 20246.086.105.756.045.77133,300
02 Feb 20246.106.156.006.145.8618,900
01 Feb 20246.336.355.996.195.9153,400
31 Jan 20246.646.646.206.205.9219,900
30 Jan 20246.746.746.546.546.2530,000
29 Jan 20246.596.786.546.786.4812,400
26 Jan 20246.706.736.586.646.3418,700
25 Jan 20246.636.636.426.576.2725,600
24 Jan 20246.456.556.336.366.0776,300
23 Jan 20246.636.636.316.346.0526,400
22 Jan 20246.246.676.246.596.2972,000
19 Jan 20246.156.256.026.245.9635,200
18 Jan 20246.376.375.956.125.8476,500
17 Jan 20246.346.366.036.165.8849,600
16 Jan 20246.616.616.386.446.1554,600
12 Jan 20246.766.976.686.806.4956,800
12 Jan 20240.159 Dividend
11 Jan 20247.187.186.666.876.41142,600
10 Jan 20247.147.206.997.166.6898,800
09 Jan 20247.107.206.907.206.7231,700
08 Jan 20246.957.186.917.186.7022,400
05 Jan 20247.007.066.796.886.4236,600
04 Jan 20247.037.167.017.076.6043,100
03 Jan 20247.407.407.007.066.5925,600
02 Jan 20247.367.627.367.406.9085,200
29 Dec 20237.627.657.407.406.9060,700
28 Dec 20237.607.747.607.697.1719,600
27 Dec 20237.667.747.547.597.0854,200
26 Dec 20237.457.737.457.677.1640,100
22 Dec 20237.487.677.407.406.9032,200
21 Dec 20237.387.497.347.466.9628,500
20 Dec 20237.647.687.247.316.8256,700
19 Dec 20237.297.607.247.607.0961,000
18 Dec 20237.437.497.107.106.6222,500
15 Dec 20237.667.697.397.476.9729,400
14 Dec 20237.377.797.327.727.2079,000
13 Dec 20236.557.256.467.186.7041,000
12 Dec 20236.726.726.526.556.1139,000
12 Dec 20230.087 Dividend
11 Dec 20236.656.806.656.726.1925,500
08 Dec 20236.666.806.576.806.2646,300
07 Dec 20236.466.656.466.636.1121,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...