Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.750 -0.080 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 4.780 4.880 4.750 4.750 23,448 -0.08(-1.66%)
Sep 11, 2025 4.750 4.850 4.750 4.830 11,627 +0.08(+1.62%)
Sep 10, 2025 4.660 4.780 4.660 4.753 4,668 +0.07(+1.56%)
Sep 09, 2025 4.660 4.811 4.660 4.680 31,034 -0.02(-0.43%)
Sep 08, 2025 4.820 4.836 4.700 4.700 17,210 -0.16(-3.29%)
Sep 05, 2025 4.760 4.920 4.750 4.860 34,102 +0.08(+1.68%)
Sep 04, 2025 4.700 4.780 4.645 4.780 14,840 +0.14(+2.97%)
Sep 03, 2025 4.640 4.686 4.610 4.642 9,315 -0.00(-0.09%)
Sep 02, 2025 4.670 4.695 4.590 4.646 8,250 -0.08(-1.77%)
Aug 29, 2025 4.650 4.770 4.650 4.730 21,619 +0.02(+0.42%)
Aug 28, 2025 4.740 4.750 4.590 4.710 25,504 +0.00(+0.00%)
Aug 27, 2025 4.630 4.711 4.630 4.710 42,199 +0.15(+3.29%)
Aug 26, 2025 4.560 4.650 4.560 4.560 10,533 -0.07(-1.43%)
Aug 25, 2025 4.530 4.640 4.530 4.626 19,976 +0.11(+2.35%)
Aug 22, 2025 4.440 4.715 4.440 4.520 75,080 +0.10(+2.26%)
Aug 21, 2025 4.430 4.430 4.370 4.420 25,710 +0.03(+0.68%)
Aug 20, 2025 4.360 4.450 4.350 4.390 26,021 -0.01(-0.23%)
Aug 19, 2025 4.300 4.456 4.300 4.400 7,631 +0.08(+1.85%)
Aug 18, 2025 4.300 4.347 4.300 4.320 1,701 -0.01(-0.23%)
Aug 15, 2025 4.320 4.365 4.310 4.330 4,256 -0.02(-0.51%)
Aug 14, 2025 4.330 4.352 4.309 4.352 29,925 -0.11(-2.55%)
Aug 13, 2025 4.240 4.466 4.230 4.466 49,253 +0.23(+5.33%)
Aug 12, 2025 4.070 4.250 4.070 4.240 7,326 +0.16(+3.82%)
Aug 11, 2025 4.200 4.342 4.084 4.084 30,898 -0.07(-1.59%)
Aug 08, 2025 4.280 4.280 4.150 4.150 11,903 -0.05(-1.09%)
Aug 07, 2025 4.250 4.250 4.180 4.196 7,978 -0.05(-1.28%)
Aug 06, 2025 4.340 4.340 4.200 4.250 26,971 -0.03(-0.80%)
Aug 05, 2025 4.240 4.300 4.210 4.284 5,140 +0.05(+1.28%)
Aug 04, 2025 4.220 4.260 4.190 4.230 29,642 +0.03(+0.71%)
Aug 01, 2025 4.240 4.240 4.100 4.200 37,730 -0.05(-1.18%)
Jul 31, 2025 4.370 4.370 4.170 4.250 29,296 -0.03(-0.79%)
Jul 30, 2025 4.550 4.550 4.261 4.284 80,487 -0.21(-4.59%)
Jul 29, 2025 4.550 4.564 4.467 4.490 18,821 -0.08(-1.75%)
Jul 28, 2025 4.690 4.690 4.540 4.570 19,743 -0.07(-1.42%)
Jul 25, 2025 4.640 4.650 4.508 4.636 10,178 +0.04(+0.78%)
Jul 24, 2025 4.710 4.775 4.600 4.600 8,595 -0.22(-4.49%)
Jul 23, 2025 4.730 4.830 4.730 4.816 43,847 +0.17(+3.57%)
Jul 22, 2025 4.390 4.700 4.390 4.650 46,316 +0.24(+5.44%)
Jul 21, 2025 4.370 4.540 4.370 4.410 41,186 -0.05(-1.12%)
Jul 18, 2025 4.520 4.520 4.450 4.460 8,783 -0.06(-1.33%)
Jul 17, 2025 4.560 4.580 4.500 4.520 23,049 +0.02(+0.34%)
Jul 16, 2025 4.500 4.560 4.375 4.505 69,001 -0.02(-0.33%)
Jul 15, 2025 4.850 4.850 4.500 4.520 95,379 -0.33(-6.80%)
Jul 14, 2025 4.850 4.910 4.600 4.850 31,874 +0.04(+0.83%)
Jul 11, 2025 4.790 4.839 4.742 4.810 107,310 -0.07(-1.40%)
Jul 10, 2025 4.732 4.888 4.732 4.878 54,875 +0.15(+3.09%)
Jul 09, 2025 4.732 4.771 4.664 4.732 29,032 -0.01(-0.21%)
Jul 08, 2025 4.566 4.742 4.547 4.742 24,824 +0.24(+5.42%)
Jul 07, 2025 4.654 4.654 4.488 4.498 46,278 -0.15(-3.15%)
Jul 03, 2025 4.673 4.722 4.634 4.644 24,094 +0.00(+0.03%)
Jul 02, 2025 4.537 4.643 4.488 4.643 17,924 +0.13(+2.78%)
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.