Skip to main content

ETRACS Monthly Pay 2x Leveraged Small Cap High Dividend ETN Series B (NY:SMHB)

4.758 +0.128 (+2.78%)
Official Closing Price Updated: 4:10 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 4.320 4.720 4.300 4.630 149,293 +0.27(+6.31%)
Jun 30, 2025 4.410 4.410 4.290 4.355 27,799 +0.02(+0.42%)
Jun 27, 2025 4.360 4.410 4.300 4.337 69,361 -0.03(-0.77%)
Jun 26, 2025 4.260 4.380 4.260 4.370 11,078 +0.11(+2.59%)
Jun 25, 2025 4.380 4.410 4.260 4.260 11,043 -0.10(-2.40%)
Jun 24, 2025 4.350 4.408 4.350 4.365 94,523 +0.01(+0.34%)
Jun 23, 2025 4.260 4.350 4.170 4.350 27,460 +0.00(+0.00%)
Jun 20, 2025 4.350 4.390 4.250 4.350 30,174 -0.00(-0.08%)
Jun 18, 2025 4.240 4.420 4.240 4.354 18,993 +0.01(+0.31%)
Jun 17, 2025 4.380 4.418 4.300 4.340 27,264 -0.09(-2.03%)
Jun 16, 2025 4.400 4.443 4.380 4.430 16,213 +0.11(+2.64%)
Jun 13, 2025 4.440 4.450 4.304 4.316 36,750 -0.12(-2.79%)
Jun 12, 2025 4.500 4.500 4.436 4.440 21,561 -0.12(-2.55%)
Jun 11, 2025 4.645 4.645 4.497 4.556 18,682 +0.04(+0.88%)
Jun 10, 2025 4.368 4.566 4.368 4.516 32,802 +0.13(+2.86%)
Jun 09, 2025 4.259 4.427 4.259 4.391 30,665 +0.13(+2.97%)
Jun 06, 2025 4.199 4.269 4.199 4.264 31,060 +0.16(+3.99%)
Jun 05, 2025 4.120 4.199 4.061 4.100 31,186 -0.11(-2.59%)
Jun 04, 2025 4.071 4.209 4.071 4.209 41,874 +0.15(+3.66%)
Jun 03, 2025 3.912 4.180 3.912 4.061 55,535 +0.15(+3.80%)
Jun 02, 2025 3.972 4.006 3.912 3.912 36,158 -0.14(-3.49%)
May 30, 2025 4.054 4.110 4.011 4.054 20,496 -0.08(-1.85%)
May 29, 2025 4.061 4.130 4.051 4.130 10,715 +0.06(+1.53%)
May 28, 2025 4.110 4.120 4.068 4.068 4,997 -0.04(-1.03%)
May 27, 2025 3.912 4.120 3.912 4.110 11,667 +0.22(+5.70%)
May 23, 2025 3.873 3.912 3.813 3.889 15,410 -0.04(-1.10%)
May 22, 2025 3.914 4.011 3.831 3.932 25,567 +0.00(+0.11%)
May 21, 2025 4.239 4.249 3.882 3.928 75,719 -0.31(-7.35%)
May 20, 2025 4.259 4.323 3.982 4.239 33,033 -0.06(-1.38%)
May 19, 2025 4.259 4.298 4.180 4.298 27,925 -0.04(-1.03%)
May 16, 2025 4.308 4.348 4.298 4.343 11,098 +0.07(+1.54%)
May 15, 2025 4.298 4.308 4.199 4.277 12,010 -0.07(-1.62%)
May 14, 2025 4.298 4.348 4.219 4.348 30,797 +0.11(+2.57%)
May 13, 2025 4.170 4.341 4.170 4.239 69,284 -0.04(-0.88%)
May 12, 2025 4.178 4.326 4.169 4.277 107,239 +0.27(+6.77%)
May 09, 2025 3.972 4.016 3.952 4.005 5,360 -0.02(-0.39%)
May 08, 2025 3.883 4.031 3.834 4.021 72,916 +0.22(+5.68%)
May 07, 2025 3.795 3.913 3.746 3.805 44,872 +0.02(+0.52%)
May 06, 2025 3.883 3.893 3.785 3.785 39,847 -0.25(-6.10%)
May 05, 2025 4.041 4.041 3.883 4.031 59,796 -0.01(-0.24%)
May 02, 2025 4.011 4.041 3.933 4.041 22,541 +0.07(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.