NYSEArca - Delayed Quote USD

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

6.16 -0.01 (-0.19%)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.11 6.16 5.91 6.16 6.16 47,773
Apr 24, 2024 6.12 6.20 6.07 6.17 6.17 18,300
Apr 23, 2024 5.99 6.15 5.85 6.13 6.13 59,700
Apr 22, 2024 5.62 5.96 5.62 5.90 5.90 43,800
Apr 19, 2024 5.62 5.77 5.61 5.70 5.70 22,800
Apr 18, 2024 5.66 5.73 5.53 5.73 5.73 22,700
Apr 17, 2024 5.67 5.69 5.51 5.56 5.56 28,400
Apr 16, 2024 5.70 5.70 5.41 5.54 5.54 40,400
Apr 15, 2024 5.91 6.00 5.56 5.72 5.72 18,200
Apr 12, 2024 5.94 5.94 5.61 5.67 5.67 31,700
Apr 11, 2024 0.18 Dividend
Apr 11, 2024 5.85 5.90 5.70 5.88 5.88 42,300
Apr 10, 2024 6.31 6.31 5.87 5.91 5.74 145,000
Apr 9, 2024 6.60 6.60 6.38 6.43 6.24 28,100
Apr 8, 2024 6.41 6.60 6.31 6.60 6.40 16,000
Apr 5, 2024 6.37 6.37 6.20 6.29 6.10 21,000
Apr 4, 2024 6.58 6.58 6.25 6.33 6.14 52,000
Apr 3, 2024 6.49 6.53 6.31 6.39 6.20 21,600
Apr 2, 2024 6.66 6.66 6.34 6.47 6.28 39,400
Apr 1, 2024 6.76 6.76 6.61 6.71 6.51 41,100
Mar 28, 2024 6.66 6.83 6.61 6.61 6.41 64,600
Mar 27, 2024 6.20 6.66 6.20 6.60 6.40 101,800
Mar 26, 2024 6.31 6.31 6.16 6.16 5.98 32,800
Mar 25, 2024 6.32 6.40 6.24 6.24 6.06 4,500
Mar 22, 2024 6.52 6.55 6.24 6.35 6.16 12,300
Mar 21, 2024 6.40 6.59 6.39 6.52 6.33 39,700
Mar 20, 2024 6.05 6.39 6.05 6.39 6.20 17,800
Mar 19, 2024 6.12 6.14 6.00 6.12 5.94 31,900
Mar 18, 2024 6.20 6.20 6.04 6.04 5.86 9,200
Mar 15, 2024 6.10 6.17 6.04 6.16 5.98 65,300
Mar 14, 2024 6.19 6.19 5.92 5.99 5.81 23,600
Mar 13, 2024 6.06 6.37 6.06 6.28 6.09 44,200
Mar 12, 2024 6.26 6.28 6.11 6.11 5.93 29,700
Mar 11, 2024 0.05 Dividend
Mar 11, 2024 6.25 6.35 6.25 6.26 6.07 6,700
Mar 8, 2024 6.43 6.57 6.29 6.30 6.07 49,000
Mar 7, 2024 6.34 6.45 6.25 6.25 6.02 45,100
Mar 6, 2024 6.20 6.40 6.20 6.31 6.08 42,600
Mar 5, 2024 6.09 6.32 6.09 6.31 6.08 61,100
Mar 4, 2024 6.10 6.24 6.04 6.09 5.87 51,000
Mar 1, 2024 6.19 6.22 6.00 6.12 5.90 23,800
Feb 29, 2024 6.12 6.21 5.97 6.16 5.93 23,400
Feb 28, 2024 5.90 6.07 5.87 5.97 5.75 23,800
Feb 27, 2024 5.99 6.05 5.89 6.05 5.83 78,200
Feb 26, 2024 6.02 6.08 5.84 6.02 5.80 49,200
Feb 23, 2024 6.02 6.02 5.82 6.02 5.80 39,900
Feb 22, 2024 6.00 6.02 5.90 6.02 5.80 47,200
Feb 21, 2024 5.81 5.93 5.80 5.88 5.67 19,600
Feb 20, 2024 5.94 5.98 5.80 5.80 5.59 23,900
Feb 16, 2024 5.97 6.08 5.90 6.01 5.79 10,300
Feb 15, 2024 5.71 6.10 5.71 6.07 5.85 25,700
Feb 14, 2024 5.92 5.92 5.69 5.80 5.59 11,800
Feb 13, 2024 6.09 6.09 5.52 5.70 5.49 72,800
Feb 12, 2024 5.74 6.12 5.74 6.10 5.88 39,800
Feb 9, 2024 0.05 Dividend
Feb 9, 2024 5.95 5.95 5.62 5.78 5.57 35,500
Feb 8, 2024 5.94 5.94 5.62 5.82 5.56 16,900
Feb 7, 2024 5.93 5.93 5.63 5.66 5.41 61,100
Feb 6, 2024 6.04 6.04 5.83 5.90 5.63 41,700
Feb 5, 2024 6.08 6.10 5.75 6.04 5.77 133,300
Feb 2, 2024 6.10 6.15 6.00 6.14 5.86 18,900
Feb 1, 2024 6.33 6.35 5.99 6.19 5.91 53,400
Jan 31, 2024 6.64 6.64 6.20 6.20 5.92 19,900
Jan 30, 2024 6.74 6.74 6.54 6.54 6.25 30,000
Jan 29, 2024 6.59 6.78 6.54 6.78 6.48 12,400
Jan 26, 2024 6.70 6.73 6.58 6.64 6.34 18,700
Jan 25, 2024 6.63 6.63 6.42 6.57 6.27 25,600
Jan 24, 2024 6.45 6.55 6.33 6.36 6.07 76,300
Jan 23, 2024 6.63 6.63 6.31 6.34 6.05 26,400
Jan 22, 2024 6.24 6.67 6.24 6.59 6.29 72,000
Jan 19, 2024 6.15 6.25 6.02 6.24 5.96 35,200
Jan 18, 2024 6.37 6.37 5.95 6.12 5.84 76,500
Jan 17, 2024 6.34 6.36 6.03 6.16 5.88 49,600
Jan 16, 2024 6.61 6.61 6.38 6.44 6.15 54,600
Jan 12, 2024 0.16 Dividend
Jan 12, 2024 6.76 6.97 6.68 6.80 6.49 56,800
Jan 11, 2024 7.18 7.18 6.66 6.87 6.41 142,600
Jan 10, 2024 7.14 7.20 6.99 7.16 6.68 98,800
Jan 9, 2024 7.10 7.20 6.90 7.20 6.72 31,700
Jan 8, 2024 6.95 7.18 6.91 7.18 6.70 22,400
Jan 5, 2024 7.00 7.06 6.79 6.88 6.42 36,600
Jan 4, 2024 7.03 7.16 7.01 7.07 6.60 43,100
Jan 3, 2024 7.40 7.40 7.00 7.06 6.59 25,600
Jan 2, 2024 7.36 7.62 7.36 7.40 6.90 85,200
Dec 29, 2023 7.62 7.65 7.40 7.40 6.90 60,700
Dec 28, 2023 7.60 7.74 7.60 7.69 7.17 19,600
Dec 27, 2023 7.66 7.74 7.54 7.59 7.08 54,200
Dec 26, 2023 7.45 7.73 7.45 7.67 7.16 40,100
Dec 22, 2023 7.48 7.67 7.40 7.40 6.90 32,200
Dec 21, 2023 7.38 7.49 7.34 7.46 6.96 28,500
Dec 20, 2023 7.64 7.68 7.24 7.31 6.82 56,700
Dec 19, 2023 7.29 7.60 7.24 7.60 7.09 61,000
Dec 18, 2023 7.43 7.49 7.10 7.10 6.62 22,500
Dec 15, 2023 7.66 7.69 7.39 7.47 6.97 29,400
Dec 14, 2023 7.37 7.79 7.32 7.72 7.20 79,000
Dec 13, 2023 6.55 7.25 6.46 7.18 6.70 41,000
Dec 12, 2023 0.09 Dividend
Dec 12, 2023 6.72 6.72 6.52 6.55 6.11 39,000
Dec 11, 2023 6.65 6.80 6.65 6.72 6.19 25,500
Dec 8, 2023 6.66 6.80 6.57 6.80 6.26 46,300
Dec 7, 2023 6.46 6.65 6.46 6.63 6.11 21,000
Dec 6, 2023 6.58 6.81 6.45 6.45 5.94 29,800
Dec 5, 2023 6.57 6.59 6.42 6.50 5.99 10,700
Dec 4, 2023 6.30 6.74 6.30 6.64 6.11 37,400
Dec 1, 2023 6.07 6.69 6.01 6.69 6.16 59,700
Nov 30, 2023 6.03 6.08 5.98 6.00 5.53 8,800
Nov 29, 2023 5.99 6.24 5.99 6.06 5.58 38,300
Nov 28, 2023 5.80 5.96 5.73 5.94 5.47 55,000
Nov 27, 2023 5.88 5.99 5.81 5.86 5.40 18,600
Nov 24, 2023 5.85 5.93 5.85 5.88 5.41 26,400
Nov 22, 2023 6.00 6.00 5.84 5.88 5.41 35,300
Nov 21, 2023 5.96 5.96 5.81 5.86 5.40 21,900
Nov 20, 2023 5.89 6.13 5.89 6.13 5.64 33,700
Nov 17, 2023 6.09 6.15 5.90 6.15 5.66 24,500
Nov 16, 2023 6.03 6.16 5.76 5.88 5.41 100,100
Nov 15, 2023 6.00 6.31 5.92 6.14 5.65 71,400
Nov 14, 2023 5.22 5.93 5.22 5.87 5.41 187,700
Nov 13, 2023 5.31 5.39 5.09 5.13 4.72 122,600
Nov 10, 2023 5.43 5.75 5.13 5.70 5.25 87,300
Nov 9, 2023 0.04 Dividend
Nov 9, 2023 5.60 5.60 5.25 5.28 4.86 13,900
Nov 8, 2023 5.56 5.59 5.50 5.57 5.09 19,000
Nov 7, 2023 5.66 5.75 5.63 5.64 5.16 9,500
Nov 6, 2023 5.98 6.01 5.60 5.68 5.19 41,700
Nov 3, 2023 5.78 6.10 5.78 5.99 5.48 44,300
Nov 2, 2023 5.15 5.64 5.15 5.64 5.16 35,600
Nov 1, 2023 5.01 5.10 4.93 5.01 4.58 23,700
Oct 31, 2023 4.91 5.05 4.91 5.05 4.62 19,800
Oct 30, 2023 4.86 5.02 4.80 4.90 4.48 38,500
Oct 27, 2023 5.09 5.10 4.76 4.83 4.42 23,800
Oct 26, 2023 4.95 5.11 4.92 5.02 4.59 16,200
Oct 25, 2023 5.11 5.12 4.81 4.84 4.43 36,700
Oct 24, 2023 5.09 5.20 5.05 5.12 4.68 39,100
Oct 23, 2023 5.04 5.17 4.88 5.00 4.57 39,000
Oct 20, 2023 5.16 5.33 5.13 5.17 4.73 101,400
Oct 19, 2023 5.63 5.63 5.23 5.24 4.79 16,900
Oct 18, 2023 5.72 5.72 5.59 5.60 5.12 24,300
Oct 17, 2023 5.72 5.96 5.72 5.85 5.35 22,000
Oct 16, 2023 5.50 5.74 5.50 5.72 5.23 13,800
Oct 13, 2023 5.64 5.64 5.43 5.45 4.98 15,400
Oct 12, 2023 0.14 Dividend
Oct 12, 2023 5.80 5.87 5.45 5.54 5.07 121,300
Oct 11, 2023 5.78 5.91 5.78 5.86 5.23 30,400
Oct 10, 2023 5.70 5.82 5.70 5.74 5.12 19,500
Oct 9, 2023 5.32 5.70 5.32 5.70 5.09 97,500
Oct 6, 2023 5.40 5.49 5.14 5.40 4.82 27,200
Oct 5, 2023 5.65 5.65 5.32 5.40 4.82 19,700
Oct 4, 2023 5.55 5.58 5.23 5.42 4.84 46,400
Oct 3, 2023 5.72 5.72 5.37 5.42 4.84 47,900
Oct 2, 2023 6.01 6.16 5.73 5.77 5.15 26,300
Sep 29, 2023 6.14 6.28 6.08 6.13 5.47 11,700
Sep 28, 2023 5.82 6.11 5.82 6.07 5.42 24,600
Sep 27, 2023 5.90 5.99 5.74 5.86 5.23 25,400
Sep 26, 2023 6.01 6.05 5.80 5.86 5.23 34,600
Sep 25, 2023 6.10 6.11 5.98 6.06 5.41 35,100
Sep 22, 2023 6.30 6.31 6.08 6.20 5.54 30,000
Sep 21, 2023 6.42 6.58 6.10 6.22 5.55 73,000
Sep 20, 2023 6.71 6.86 6.61 6.61 5.90 12,600
Sep 19, 2023 6.70 6.79 6.66 6.79 6.06 5,400
Sep 18, 2023 6.85 6.85 6.60 6.75 6.03 10,700
Sep 15, 2023 6.71 6.76 6.65 6.76 6.04 16,600
Sep 14, 2023 6.55 6.86 6.55 6.78 6.05 48,800
Sep 13, 2023 6.69 6.70 6.49 6.52 5.82 17,300
Sep 12, 2023 0.09 Dividend
Sep 12, 2023 6.81 6.81 6.69 6.69 5.97 17,600
Sep 11, 2023 6.95 7.00 6.78 7.00 6.17 21,300
Sep 8, 2023 6.77 6.86 6.70 6.84 6.03 21,600
Sep 7, 2023 6.72 6.80 6.71 6.77 5.96 7,500
Sep 6, 2023 6.88 6.90 6.70 6.90 6.08 17,700
Sep 5, 2023 7.09 7.09 6.86 6.88 6.06 24,300
Sep 1, 2023 7.05 7.20 7.05 7.13 6.28 45,900
Aug 31, 2023 7.00 7.10 6.90 7.03 6.19 51,700
Aug 30, 2023 6.88 6.99 6.80 6.87 6.05 23,900
Aug 29, 2023 6.66 7.01 6.66 7.00 6.17 75,500
Aug 28, 2023 6.38 6.67 6.38 6.59 5.81 108,800
Aug 25, 2023 6.45 6.45 6.23 6.34 5.59 11,300
Aug 24, 2023 6.41 6.62 6.36 6.40 5.64 28,700
Aug 23, 2023 6.13 6.50 6.13 6.50 5.73 39,200
Aug 22, 2023 6.46 6.46 6.19 6.19 5.45 52,400
Aug 21, 2023 6.36 6.38 6.29 6.35 5.59 14,500
Aug 18, 2023 6.14 6.42 6.13 6.36 5.60 48,200
Aug 17, 2023 6.45 6.54 6.05 6.25 5.51 84,400
Aug 16, 2023 6.50 6.60 6.46 6.46 5.69 24,100
Aug 15, 2023 6.74 6.74 6.49 6.60 5.81 35,100
Aug 14, 2023 6.81 6.83 6.71 6.77 5.96 45,200
Aug 11, 2023 6.80 6.98 6.80 6.81 6.00 60,100
Aug 10, 2023 0.05 Dividend
Aug 10, 2023 6.85 7.13 6.85 6.91 6.09 47,400
Aug 9, 2023 7.01 7.10 6.90 6.90 6.04 92,200
Aug 8, 2023 6.98 7.11 6.80 7.08 6.20 37,500
Aug 7, 2023 7.04 7.09 6.90 7.00 6.13 73,100
Aug 4, 2023 6.90 7.11 6.82 7.03 6.15 61,400
Aug 3, 2023 6.58 6.85 6.54 6.85 6.00 41,100
Aug 2, 2023 6.73 6.78 6.55 6.61 5.79 53,100
Aug 1, 2023 7.13 7.15 6.72 6.91 6.05 123,600
Jul 31, 2023 7.01 7.19 7.00 7.08 6.20 65,800
Jul 28, 2023 6.78 7.07 6.78 7.07 6.19 65,200
Jul 27, 2023 7.00 7.10 6.71 6.71 5.87 56,100
Jul 26, 2023 6.75 7.00 6.75 7.00 6.13 64,400
Jul 25, 2023 6.75 6.80 6.67 6.70 5.86 62,000
Jul 24, 2023 6.67 6.79 6.62 6.76 5.92 28,100
Jul 21, 2023 6.75 6.75 6.50 6.56 5.74 33,600
Jul 20, 2023 6.70 6.71 6.50 6.61 5.79 109,700
Jul 19, 2023 6.46 6.77 6.46 6.74 5.90 62,600
Jul 18, 2023 6.18 6.47 6.18 6.45 5.65 60,700
Jul 17, 2023 6.14 6.18 6.01 6.16 5.39 37,200
Jul 14, 2023 6.39 6.39 6.07 6.13 5.37 56,400
Jul 13, 2023 0.11 Dividend
Jul 13, 2023 6.31 6.34 6.15 6.34 5.55 118,100
Jul 12, 2023 6.57 6.57 6.28 6.42 5.53 71,700
Jul 11, 2023 6.10 6.34 6.07 6.34 5.46 55,000
Jul 10, 2023 5.96 6.11 5.87 5.99 5.16 48,000
Jul 7, 2023 5.77 6.10 5.77 5.94 5.11 30,100
Jul 6, 2023 5.98 5.98 5.55 5.77 4.97 51,400
Jul 5, 2023 6.11 6.11 5.88 5.97 5.14 45,400
Jul 3, 2023 5.96 6.09 5.96 6.09 5.24 57,900
Jun 30, 2023 5.93 5.98 5.85 5.87 5.05 42,000
Jun 29, 2023 5.60 5.86 5.60 5.84 5.03 40,900
Jun 28, 2023 5.65 5.70 5.60 5.66 4.87 10,700
Jun 27, 2023 5.32 5.76 5.32 5.74 4.94 30,000
Jun 26, 2023 5.19 5.54 5.19 5.53 4.76 31,700
Jun 23, 2023 5.25 5.28 5.08 5.14 4.42 35,300
Jun 22, 2023 5.47 5.47 5.31 5.33 4.59 96,800
Jun 21, 2023 5.52 5.64 5.41 5.54 4.77 51,100
Jun 20, 2023 5.65 5.66 5.43 5.62 4.84 44,000
Jun 16, 2023 5.77 5.77 5.61 5.64 4.85 51,800
Jun 15, 2023 5.65 5.80 5.58 5.80 4.99 29,300
Jun 14, 2023 5.68 5.76 5.43 5.59 4.81 97,000
Jun 13, 2023 5.65 5.69 5.55 5.64 4.85 33,300
Jun 12, 2023 5.55 5.63 5.45 5.53 4.76 47,700
Jun 9, 2023 0.07 Dividend
Jun 9, 2023 5.77 5.77 5.40 5.40 4.65 59,500
Jun 8, 2023 5.77 5.91 5.48 5.91 5.03 95,800
Jun 7, 2023 5.45 5.73 5.45 5.73 4.87 61,400
Jun 6, 2023 4.99 5.39 4.99 5.38 4.58 106,100
Jun 5, 2023 5.12 5.12 4.95 5.02 4.27 39,200
Jun 2, 2023 4.72 5.11 4.65 5.10 4.34 92,900
Jun 1, 2023 4.70 4.70 4.53 4.64 3.95 20,600
May 31, 2023 4.71 4.73 4.34 4.73 4.02 21,400
May 30, 2023 4.61 4.73 4.61 4.71 4.01 37,000
May 26, 2023 4.40 4.58 4.33 4.57 3.89 32,100
May 25, 2023 4.67 4.67 4.33 4.40 3.74 69,300
May 24, 2023 4.93 4.93 4.51 4.73 4.02 47,700
May 23, 2023 4.72 5.00 4.72 4.90 4.17 48,800
May 22, 2023 4.56 4.73 4.46 4.70 4.00 36,200
May 19, 2023 4.61 4.62 4.45 4.48 3.81 24,900
May 18, 2023 4.40 4.60 4.35 4.60 3.91 30,800
May 17, 2023 4.16 4.51 4.16 4.49 3.82 29,400
May 16, 2023 4.33 4.37 4.13 4.13 3.51 28,700
May 15, 2023 4.25 4.41 4.25 4.36 3.71 17,200
May 12, 2023 4.38 4.38 4.20 4.24 3.61 30,200
May 11, 2023 0.06 Dividend
May 11, 2023 4.39 4.46 4.27 4.33 3.68 23,900
May 10, 2023 4.70 4.70 4.43 4.56 3.83 37,600
May 9, 2023 4.67 4.67 4.40 4.50 3.78 16,800
May 8, 2023 4.69 4.73 4.54 4.59 3.85 69,500
May 5, 2023 4.32 4.64 4.32 4.63 3.89 67,700
May 4, 2023 4.46 4.48 4.02 4.19 3.52 166,100
May 3, 2023 4.59 4.74 4.48 4.48 3.76 24,500
May 2, 2023 4.91 4.91 4.38 4.50 3.78 139,300
May 1, 2023 5.07 5.14 4.92 4.92 4.13 43,600
Apr 28, 2023 5.03 5.20 5.03 5.12 4.30 28,000
Apr 27, 2023 5.00 5.02 4.77 4.99 4.19 44,600
Apr 26, 2023 4.92 4.99 4.78 4.86 4.08 60,900

Related Tickers