Quantcast

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

(ETF)
SMHD 
$19.4001
*  
0.3347
1.76%
Get SMHD Alerts
*Delayed - data as of Aug. 20, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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 19.11 19.497 19.0899 19.4001 70,508
08/17/2018 18.85 19.1199 18.7495 19.0654 29,030
08/16/2018 18.6 18.835 18.6 18.7736 25,255
08/15/2018 18.46 18.59 18.3376 18.59 26,992
08/14/2018 18.15 18.62 18.15 18.599 36,500
08/13/2018 18.33 18.372 18.07 18.15 36,213
08/10/2018 18.4 18.48 18.3 18.3101 21,306
08/09/2018 18.59 18.59 18.4027 18.48 31,450
08/08/2018 18.75 18.7784 18.465 18.5637 50,036
08/07/2018 18.9 18.94 18.67 18.7068 41,789
08/06/2018 19.19 19.19 18.9019 18.96 69,201
08/03/2018 19.25 19.26 18.962 19.1336 24,054
08/02/2018 19.2527 19.2527 19.0219 19.0472 23,101
08/01/2018 19.4 19.64 19.035 19.135 22,577
07/31/2018 19.18 19.51 19.1 19.3287 27,354
07/30/2018 18.6 19.22 18.6 19.13 57,107
07/27/2018 19.01 19.16 18.59 18.7 30,394
07/26/2018 18.82 19.3 18.82 19.1 41,092
07/25/2018 19.1 19.1 18.73 18.93 76,951
07/24/2018 19.35 19.35 18.8537 18.98 27,173
07/23/2018 18.98 19.05 18.71 19.011 24,327
07/20/2018 19.37 19.37 18.945 18.9549 174,745
07/19/2018 18.75 19.36 18.73 19.3 28,816
07/18/2018 19.15 19.16 18.662 18.84 122,508
07/17/2018 19.3 19.55 19.1754 19.1754 14,985
07/16/2018 19.58 19.58 19.2 19.3 49,849
07/13/2018 19.79 19.79 19.19 19.65 19,259
07/12/2018 20.46 20.6 20.031 20.27 43,515
07/11/2018 20.49 20.58 20.3458 20.38 30,880
07/10/2018 20.67 20.78 20.41 20.492 35,467
07/09/2018 20.93 20.93 20.58 20.67 43,264
07/06/2018 20.75 20.96 20.6601 20.72 50,327
07/05/2018 20.24 20.7 19.96 20.7 37,260
07/03/2018 19.55 20.17 19.55 20.089 11,404
07/02/2018 19.81 19.81 19.3 19.39 22,459
06/29/2018 19.65 19.97 19.65 19.77 30,351
06/28/2018 19.38 19.598 19.38 19.5914 32,082
06/27/2018 19.82 19.89 19.4431 19.48 78,964
06/26/2018 20.17 20.17 19.83 19.95 24,364
06/25/2018 20.1 20.6 19.76 20.02 217,872
06/22/2018 20.06 20.5 20.0308 20.1 24,657
06/21/2018 19.872 19.99 19.73 19.96 12,867
06/20/2018 19.66 20 19.6 20 23,395
06/19/2018 19.38 19.678 19.38 19.66 57,848
06/18/2018 18.95 19.415 18.95 19.415 27,763
06/15/2018 18.85 19.05 18.85 18.93 20,892
06/14/2018 18.92 19.0293 18.83 18.9 18,229
06/13/2018 19.44 19.45 18.75 18.9222 84,184
06/12/2018 19.17 19.62 18.9566 19.39 89,041
06/11/2018 19.02 19.1705 18.99 19.1705 9,012
06/08/2018 18.92 19.1958 18.92 19.06 29,659
06/07/2018 18.9 19.06 18.6985 18.96 29,257
06/06/2018 18.76 18.8 18.5623 18.7999 41,261
06/05/2018 18.72 18.785 18.645 18.755 40,175
06/04/2018 18.4 18.759 18.4 18.65 28,595
06/01/2018 18.3043 18.4202 18.29 18.3999 3,802
05/31/2018 18.43 18.43 18.022 18.1795 55,253
05/30/2018 18 18.45 17.93 18.45 51,633
05/29/2018 17.69 18 17.64 18 27,333
05/25/2018 17.68 17.7499 17.671 17.749 5,530
05/24/2018 17.6 17.71 17.525 17.659 15,939
05/23/2018 17.5001 17.7499 17.5001 17.73 7,571
05/22/2018 17.6 17.72 17.564 17.57 155,662
05/21/2018 17.4 17.699 17.349 17.58 19,200
05/18/2018 17.54 17.54 17.186 17.2827 32,973
05/17/2018 17.5 17.52 17.3489 17.3789 12,524
*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?

Smart Portfolio