Quantcast

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

(ETF)
SMHD 
$18.93
*  
0.03
0.16%
Get SMHD Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading SMHD now


Community Rating:
 
 
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 15-MAR-2018 TO 15-JUN-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 18.96 19.05 18.85 18.93 20,892
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
05/16/2018 17.46 17.5 17.36 17.5 1,639
05/15/2018 17.34 17.3588 17.151 17.31 11,028
05/14/2018 17.505 17.54 17.3428 17.3428 33,350
05/11/2018 17.5199 17.61 17.4104 17.49 14,670
05/10/2018 17.39 17.47 17.32 17.42 13,589
05/09/2018 17.38 17.419 17.07 17.4 12,783
05/08/2018 17.37 17.51 17.12 17.33 9,886
05/07/2018 17.1 17.42 17.0949 17.3762 38,290
05/04/2018 16.6 17.1 16.6 17.1 140,666
05/03/2018 16.52 16.54 16.4 16.52 7,929
05/02/2018 16.45 16.68 16.2898 16.51 12,699
05/01/2018 16.55 16.6 16.2548 16.6 23,563
04/30/2018 16.8 16.8 16.5 16.52 39,896
04/27/2018 16.5708 16.7666 16.54 16.74 68,977
04/26/2018 16.05 16.38 16.0208 16.37 28,298
04/25/2018 16.14 16.14 15.8084 16.11 23,621
04/24/2018 16.11 16.11 15.7601 16.04 36,829
04/23/2018 15.95 16.59 15.68 15.86 42,933
04/20/2018 16.071 16.071 15.8 15.8 16,248
04/19/2018 16.52 16.52 16.07 16.12 23,823
04/18/2018 16.651 16.7 16.62 16.62 37,397
04/17/2018 16.4 16.5999 16.17 16.5431 11,910
04/16/2018 15.98 16.35 15.98 16.09 13,552
04/13/2018 16.33 16.33 15.75 16.08 143,073
04/12/2018 16.55 16.55 15.95 16.039 47,457
04/11/2018 16.84 17.0508 16.84 16.96 64,027
04/10/2018 16.75 16.99 16.691 16.85 30,300
04/09/2018 16.67 16.769 16.44 16.64 26,674
04/06/2018 16.65 16.909 16.4698 16.6849 52,164
04/05/2018 16.66 16.83 16.6 16.75 11,851
04/04/2018 15.94 16.72 15.94 16.66 9,458
04/03/2018 15.81 16.24 15.7 16.145 26,407
04/02/2018 15.98 16.29 15.5648 15.709 21,485
03/29/2018 16.011 16.2804 16.01 16.1 22,570
03/28/2018 15.75 16.1402 15.75 16 74,741
03/27/2018 15.522 15.86 15.42 15.42 52,138
03/26/2018 15.41 15.53 15.24 15.518 24,222
03/23/2018 15.8 15.8 15.27 15.2742 41,152
03/22/2018 15.6 15.9964 15.6 15.8 11,842
03/21/2018 15.87 15.912 15.695 15.75 34,223
03/20/2018 16 16.01 15.62 15.77 43,575
03/19/2018 16.31 16.31 15.75 15.9797 31,878
03/16/2018 16.13 16.41 16.0933 16.3 17,366
03/15/2018 16.52 16.52 16.0201 16.1051 20,045
*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