ETRACS Monthly Pay 2xLeveraged US Small Cap High Dividend ETN due February 6, 2045 Historical Stock Prices

(ETF)
SMHD 
$20.7599
*  
0.0601
0.29%
Get SMHD Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SMHD now


Community Rating:
View:    SMHD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.04 21.21 20.68 20.7599 5,501
12/01/2016 21.09 21.13 20.7001 20.82 13,357
11/30/2016 21.1 21.1 20.79 21.09 8,431
11/29/2016 21.25 21.5 21.121 21.1648 12,996
11/28/2016 21.2562 21.2562 21.1 21.13 4,556
11/25/2016 21.31 21.31 21.14 21.2288 14,563
11/23/2016 20.909 21.5 20.907 21.0832 7,493
11/22/2016 20.78 21.0882 20.78 21.04 25,379
11/21/2016 20.25 20.64 20.25 20.5368 17,503
11/18/2016 20.008 20.1959 20 20.0908 13,284
11/17/2016 19.82 20.0438 19.82 19.9 7,126
11/16/2016 20.05 20.05 19.9 19.9836 4,367
11/15/2016 19.9 20.08 19.7201 20.0425 53,015
11/14/2016 19.35 20.1 19.35 19.95 77,062
11/11/2016 18.854 19.18 18.854 19.17 21,950
11/10/2016 19.1 19.1 18.24 18.74 21,547
11/09/2016 16.78 18.78 16.73 18.73 32,314
11/08/2016 16.92 17.1175 16.68 16.95 14,437
11/07/2016 17.15 17.91 16.99 17.06 58,711
11/04/2016 16.45 16.8392 16.4 16.66 12,511
11/03/2016 16.71 16.7702 16.4394 16.4394 25,423
11/02/2016 17.1299 17.1299 16.605 16.77 13,649
11/01/2016 17.8 18.3 17 17.16 20,316
10/31/2016 17.72 17.84 17.6901 17.82 7,876
10/28/2016 17.83 17.83 17.56 17.69 20,992
10/27/2016 18.61 18.61 17.77 17.7712 32,598
10/26/2016 19.02 19.11 18.5397 18.56 19,789
10/25/2016 19.1 19.11 18.864 18.975 7,701
10/24/2016 18.98 19.3299 18.87 18.98 12,557
10/21/2016 18.6 18.93 18.49 18.911 12,543
10/20/2016 18.39 18.569 18.28 18.55 11,637
10/19/2016 18.24 18.48 18.19 18.39 8,780
10/18/2016 17.89 18.2817 17.89 18.13 9,876
10/17/2016 17.85 17.9499 17.77 17.791 12,779
10/14/2016 18.32 18.32 17.8 17.88 14,855
10/13/2016 17.95 18.14 17.73 18.049 13,350
10/12/2016 18.06 18.34 17.96 18.18 12,973
10/11/2016 18.44 18.44 17.86 18.013 22,438
10/10/2016 18.56 18.82 18.56 18.81 7,388
10/07/2016 18.87 18.88 18.11 18.249 29,747
10/06/2016 19.07 19.265 18.4 18.64 67,097
10/05/2016 19 19.79 18.89 18.985 127,572
10/04/2016 19.08 19.0913 18.645 18.69 9,729
10/03/2016 19.98 19.98 18.9 19.0399 1,381
09/30/2016 18.97 19.28 18.8599 19.21 3,500
09/29/2016 19.3199 19.3199 18.927 18.9796 3,337
09/28/2016 19.168 19.168 18.505 19.12 1,965
09/27/2016 18.95 18.97 18.74 18.81 8,771
09/26/2016 19.385 19.44 18.9499 18.96 11,373
09/23/2016 19.6 19.64 19.35 19.5499 10,190
09/22/2016 19.5 19.68 19.13 19.6 16,486
09/21/2016 18.6999 18.89 18.31 18.89 3,157
09/20/2016 18.885 18.89 18.6 18.6064 4,580
09/19/2016 18.88 19.08 18.78 18.878 2,989
09/16/2016 18.3 18.4393 18.19 18.39 6,375
09/15/2016 18.225 18.65 18.222 18.5 12,110
09/14/2016 18.25 18.5 18.03 18.08 3,579
09/13/2016 18.68 18.68 18 18.25 20,241
09/12/2016 18.41 19.05 18.1499 18.9701 21,297
09/09/2016 19.59 19.6 18.63 18.7035 35,376
09/08/2016 20.0661 20.2401 20.0661 20.167 4,446
09/07/2016 19.61 20.2 19.61 20.2 13,184
09/06/2016 19.67 19.81 19.55 19.81 4,778
09/02/2016 19.4 19.6 19.4 19.5084 3,403
09/01/2016 19.17 19.17 18.9 18.96 8,884
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?