ETRACS 2xMnthly Py Lvrgd US SmCpHiDivETN (SMHB)
6.14
-0.12
(-1.99%)
USD |
NYSEARCA |
May 03, 16:00
6.19
+0.05
(+0.81%)
After-Hours: 20:00
SMHB Price: 6.14 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 6.42 | 6.50 | 6.14 | 6.14 | 41068.00 |
| May 02, 2024 | 6.17 | 6.32 | 6.15 | 6.264 | 3613.00 |
| May 01, 2024 | 6.10 | 6.19 | 5.990 | 6.104 | 21168.00 |
| Apr 30, 2024 | 6.312 | 6.312 | 6.10 | 6.10 | 21501.00 |
| Apr 29, 2024 | 6.26 | 6.42 | 6.25 | 6.42 | 16024.00 |
| Apr 26, 2024 | 6.23 | 6.36 | 6.229 | 6.229 | 101696.0 |
| Apr 25, 2024 | 6.11 | 6.16 | 5.91 | 6.16 | 47773.00 |
| Apr 24, 2024 | 6.12 | 6.20 | 6.07 | 6.172 | 18284.00 |
| Apr 23, 2024 | 5.99 | 6.15 | 5.850 | 6.13 | 59691.00 |
| Apr 22, 2024 | 5.62 | 5.96 | 5.62 | 5.896 | 43757.00 |
| Apr 19, 2024 | 5.62 | 5.77 | 5.61 | 5.70 | 22823.00 |
| Apr 18, 2024 | 5.66 | 5.73 | 5.53 | 5.73 | 22669.00 |
| Apr 17, 2024 | 5.67 | 5.685 | 5.51 | 5.556 | 28434.00 |
| Apr 16, 2024 | 5.70 | 5.70 | 5.41 | 5.54 | 40377.00 |
| Apr 15, 2024 | 5.91 | 6.00 | 5.56 | 5.72 | 18252.00 |
| Apr 12, 2024 | 5.94 | 5.94 | 5.61 | 5.67 | 31638.00 |
| Apr 11, 2024 | 5.85 | 5.90 | 5.70 | 5.88 | 42285.00 |
| Apr 10, 2024 | 6.31 | 6.31 | 5.865 | 5.91 | 145062.0 |
| Apr 09, 2024 | 6.60 | 6.60 | 6.38 | 6.43 | 28067.00 |
| Apr 08, 2024 | 6.41 | 6.60 | 6.31 | 6.60 | 16044.00 |
| Apr 05, 2024 | 6.37 | 6.37 | 6.20 | 6.29 | 20971.00 |
| Apr 04, 2024 | 6.58 | 6.58 | 6.25 | 6.33 | 51980.00 |
| Apr 03, 2024 | 6.49 | 6.532 | 6.310 | 6.391 | 21638.00 |
| Apr 02, 2024 | 6.66 | 6.66 | 6.34 | 6.47 | 39186.00 |
| Apr 01, 2024 | 6.76 | 6.76 | 6.61 | 6.71 | 41132.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.90
Minimum
Mar 18 2020
20.27
Maximum
May 06 2019
9.545
Average
8.38
Median
Jan 05 2021