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

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

5.290 +0.130 (+2.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.210 5.320 5.210 5.290 47,039 +0.13(+2.52%)
Feb 13, 2025 5.120 5.260 5.120 5.160 21,813 +0.05(+0.98%)
Feb 12, 2025 5.160 5.160 5.050 5.110 21,480 -0.15(-2.85%)
Feb 11, 2025 5.240 5.280 5.205 5.260 41,812 -0.01(-0.19%)
Feb 10, 2025 5.270 5.270 5.200 5.270 72,147 +0.00(+0.00%)
Feb 07, 2025 5.380 5.380 5.250 5.270 94,556 -0.15(-2.77%)
Feb 06, 2025 5.370 5.479 5.360 5.420 85,727 +0.02(+0.37%)
Feb 05, 2025 5.340 5.400 5.310 5.400 104,292 +0.04(+0.75%)
Feb 04, 2025 5.230 5.360 5.210 5.360 46,478 +0.08(+1.52%)
Feb 03, 2025 5.110 5.330 5.110 5.280 46,140 -0.03(-0.56%)
Jan 31, 2025 5.415 5.440 5.291 5.310 139,877 -0.11(-2.03%)
Jan 30, 2025 5.470 5.470 5.280 5.420 40,385 +0.24(+4.63%)
Jan 29, 2025 5.350 5.350 5.143 5.180 68,260 -0.22(-4.07%)
Jan 28, 2025 5.410 5.420 5.330 5.400 23,689 -0.05(-0.92%)
Jan 27, 2025 5.350 5.480 5.350 5.450 51,132 +0.13(+2.37%)
Jan 24, 2025 5.326 5.370 5.290 5.324 15,717 -0.03(-0.49%)
Jan 23, 2025 5.280 5.350 5.219 5.350 40,157 +0.11(+2.10%)
Jan 22, 2025 5.340 5.340 5.210 5.240 19,043 -0.02(-0.38%)
Jan 21, 2025 5.250 5.350 5.240 5.260 40,159 +0.04(+0.76%)
Jan 17, 2025 5.191 5.267 5.190 5.220 42,796 +0.06(+1.16%)
Jan 16, 2025 5.142 5.189 5.117 5.160 53,387 +0.09(+1.78%)
Jan 15, 2025 5.070 5.160 5.070 5.070 30,058 +0.08(+1.50%)
Jan 14, 2025 4.986 5.025 4.900 4.995 21,210 +0.09(+1.94%)
Jan 13, 2025 4.890 5.090 4.760 4.900 69,788 +0.04(+0.74%)
Jan 10, 2025 5.002 5.148 4.844 4.864 251,366 -0.28(-5.53%)
Jan 08, 2025 5.100 5.149 4.894 5.149 90,225 -0.06(-1.13%)
Jan 07, 2025 5.208 5.208 5.021 5.208 25,929 +0.12(+2.32%)
Jan 06, 2025 5.287 5.306 5.090 5.090 44,507 -0.20(-3.72%)
Jan 03, 2025 5.139 5.287 5.139 5.287 22,361 +0.20(+3.86%)
Jan 02, 2025 5.159 5.208 5.061 5.090 33,399 +0.02(+0.39%)
Dec 31, 2024 5.070 0 +0.08(+1.65%)
Dec 30, 2024 5.011 5.056 4.903 4.988 47,812 -0.03(-0.69%)
Dec 27, 2024 5.070 5.183 5.011 5.023 46,670 -0.06(-1.13%)
Dec 26, 2024 5.139 5.169 5.070 5.080 84,000 -0.05(-1.05%)
Dec 24, 2024 5.090 5.139 5.011 5.134 84,779 +0.17(+3.47%)
Dec 23, 2024 4.923 5.061 4.923 4.962 58,592 -0.20(-3.81%)
Dec 20, 2024 4.952 5.159 4.913 5.159 63,106 +0.20(+4.06%)
Dec 19, 2024 5.031 5.149 4.957 4.957 70,917 -0.02(-0.49%)
Dec 18, 2024 5.385 5.404 4.913 4.982 166,766 -0.34(-6.38%)
Dec 17, 2024 5.395 5.463 5.307 5.322 22,489 -0.09(-1.71%)
Dec 16, 2024 5.395 5.459 5.395 5.414 29,230 +0.02(+0.36%)
Dec 13, 2024 5.513 5.513 5.346 5.395 52,185 -0.11(-1.91%)
Dec 12, 2024 5.494 5.519 5.442 5.500 63,219 +0.03(+0.53%)
Dec 11, 2024 5.471 5.529 5.432 5.471 25,883 +0.04(+0.71%)
Dec 10, 2024 5.509 5.568 5.432 5.432 52,560 -0.09(-1.57%)
Dec 09, 2024 5.490 5.568 5.490 5.519 18,113 +0.04(+0.76%)
Dec 06, 2024 5.471 5.535 5.441 5.477 33,048 +0.03(+0.48%)
Dec 05, 2024 5.451 5.539 5.451 5.451 56,142 -0.02(-0.35%)
Dec 04, 2024 5.645 5.665 5.442 5.471 91,548 -0.04(-0.70%)
Dec 03, 2024 5.674 5.674 5.509 5.509 21,160 -0.14(-2.41%)
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 and Conditions.