Quantcast

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

(ETF)
SMHD 
$15.7
*  
0.285
1.78%
Get SMHD Alerts
*Delayed - data as of Nov. 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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 15.55 16.08 15.3299 15.70 37,810
11/15/2018 16.08 16.08 15.3299 15.7 37,810
11/14/2018 16.1324 16.18 15.54 15.985 36,794
11/13/2018 16.2842 16.35 16 16.0001 21,715
11/12/2018 16.53 16.5309 16.14 16.15 57,622
11/09/2018 16.41 16.7478 16.41 16.53 40,475
11/08/2018 16.84 16.93 16.6801 16.84 14,444
11/07/2018 16.56 16.96 16.56 16.84 25,326
11/06/2018 16.4147 16.48 16.4001 16.47 17,363
11/05/2018 16.25 16.46 16.2409 16.4599 18,705
11/02/2018 16.19 16.29 16.01 16.2869 27,701
11/01/2018 16.2381 16.2873 15.9 16.19 16,278
10/31/2018 16.2 16.2 15.7145 15.7701 44,992
10/30/2018 15.74 16.21 15.7 15.99 23,726
10/29/2018 15.66 16.2505 15.35 15.73 173,716
10/26/2018 16.1 16.1 15.1363 15.63 147,898
10/25/2018 16.24 16.42 15.6401 16.41 75,526
10/24/2018 15.85 16.48 15.8 15.8 63,800
10/23/2018 15.85 15.9029 15.33 15.83 103,379
10/22/2018 16.26 16.5575 15.93 15.93 59,970
10/19/2018 16.17 16.35 16.0719 16.22 42,377
10/18/2018 16.24 16.67 15.9101 16.21 43,652
10/17/2018 16.8873 16.9564 16.02 16.3507 80,181
10/16/2018 16.08 17.0091 16.02 16.56 67,256
10/15/2018 15.65 16.1 15.55 16.02 48,618
10/12/2018 15.84 16.2807 15.7 15.85 69,059
10/11/2018 16.67 16.67 15.59 15.6 127,913
10/10/2018 17.02 17.2 16.785 16.785 43,380
10/09/2018 17.37 17.45 17.052 17.0801 95,041
10/08/2018 17.01 17.36 17.01 17.35 50,040
10/05/2018 17.21 17.21 16.94 17.1 43,382
10/04/2018 17.66 17.66 17.05 17.11 94,922
10/03/2018 17.7133 17.78 17.5224 17.63 39,422
10/02/2018 17.91 17.985 17.65 17.665 28,738
10/01/2018 18.17 18.2299 17.85 17.89 59,703
09/28/2018 18.034 18.1096 18.0001 18.1096 7,476
09/27/2018 18.04 18.15 17.9751 18.03 41,730
09/26/2018 18.2 18.28 17.8452 17.8883 45,533
09/25/2018 18.13 18.28 18.1 18.1955 53,091
09/24/2018 18.75 18.75 18.07 18.11 87,952
09/21/2018 18.65 18.85 18.65 18.73 12,739
09/20/2018 18.3 18.64 18.21 18.62 59,684
09/19/2018 18.61 18.69 18.21 18.2466 49,005
09/18/2018 18.68 18.72 18.5134 18.61 24,676
09/17/2018 18.96 18.96 18.64 18.77 28,354
09/14/2018 18.7 18.73 18.48 18.6554 89,680
09/13/2018 18.95 18.9899 18.87 18.9321 11,726
09/12/2018 18.88 18.92 18.6976 18.86 30,660
09/11/2018 19.13 19.13 18.82 19 71,437
09/10/2018 18.99 19.19 18.94 19.02 15,773
09/07/2018 19.13 19.2 18.9496 18.9787 19,263
09/06/2018 19.15 19.213 19.0524 19.13 31,744
09/05/2018 18.7 19.14 18.69 19.14 5,982
09/04/2018 18.91 18.94 18.53 18.74 83,015
08/31/2018 18.95 18.95 18.6 18.92 32,578
08/30/2018 19.2 19.2 18.9 18.95 55,977
08/29/2018 19.17 19.21 19.053 19.18 18,371
08/28/2018 19.21 19.3 19.0445 19.17 18,790
08/27/2018 19.66 19.66 19.1952 19.29 67,409
08/24/2018 19.49 19.6 19.3998 19.6 22,364
08/23/2018 19.62 19.62 19.4285 19.53 13,105
08/22/2018 19.67 19.88 19.412 19.6 74,197
08/21/2018 19.47 19.7 19.47 19.6 24,604
08/20/2018 19.09 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
*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