Skip to main content

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

4.105 +0.015 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 4.070 4.150 4.055 4.105 50,764 +0.02(+0.37%)
Dec 04, 2025 4.200 4.200 4.000 4.090 10,340 -0.04(-0.97%)
Dec 03, 2025 4.060 4.135 3.930 4.130 19,346 +0.17(+4.29%)
Dec 02, 2025 4.000 4.015 3.950 3.960 15,824 -0.02(-0.48%)
Dec 01, 2025 3.950 4.029 3.881 3.979 22,964 -0.01(-0.27%)
Nov 28, 2025 3.975 4.070 3.975 3.990 15,389 +0.01(+0.25%)
Nov 26, 2025 3.810 4.020 3.790 3.980 56,613 +0.09(+2.31%)
Nov 25, 2025 3.730 3.890 3.730 3.890 14,608 +0.28(+7.76%)
Nov 24, 2025 3.600 3.700 3.570 3.610 33,054 -0.02(-0.66%)
Nov 21, 2025 3.360 3.650 3.360 3.634 35,200 +0.17(+5.03%)
Nov 20, 2025 3.560 3.655 3.460 3.460 21,199 -0.09(-2.64%)
Nov 19, 2025 3.630 3.630 3.530 3.554 6,696 -0.11(-2.90%)
Nov 18, 2025 3.650 3.669 3.560 3.660 21,819 +0.00(+0.00%)
Nov 17, 2025 3.760 3.832 3.600 3.660 14,871 -0.10(-2.66%)
Nov 14, 2025 3.846 3.846 3.600 3.760 49,427 +0.03(+0.85%)
Nov 13, 2025 3.780 3.850 3.710 3.728 43,475 -0.08(-2.22%)
Nov 12, 2025 3.900 3.909 3.790 3.813 19,785 -0.06(-1.47%)
Nov 11, 2025 3.836 3.955 3.812 3.870 26,372 +0.08(+2.20%)
Nov 10, 2025 3.836 3.836 3.777 3.787 12,567 -0.01(-0.37%)
Nov 07, 2025 3.737 3.816 3.737 3.801 30,991 +0.06(+1.70%)
Nov 06, 2025 3.935 3.994 3.668 3.737 31,977 -0.19(-4.80%)
Nov 05, 2025 3.916 4.019 3.894 3.926 25,213 +0.08(+2.06%)
Nov 04, 2025 3.886 3.995 3.846 3.846 100,941 -0.13(-3.39%)
Nov 03, 2025 4.114 4.114 3.876 3.981 36,555 -0.13(-3.23%)
Oct 31, 2025 4.005 4.114 3.916 4.114 59,756 +0.15(+3.75%)
Oct 30, 2025 4.173 4.213 3.965 3.965 80,823 -0.32(-7.41%)
Oct 29, 2025 4.401 4.401 4.272 4.282 21,881 -0.10(-2.26%)
Oct 28, 2025 4.451 4.451 4.372 4.382 9,580 -0.07(-1.59%)
Oct 27, 2025 4.431 4.500 4.391 4.452 6,625 +0.05(+1.16%)
Oct 24, 2025 4.431 4.481 4.362 4.401 16,338 +0.05(+1.05%)
Oct 23, 2025 4.282 4.411 4.282 4.356 21,736 +0.18(+4.37%)
Oct 22, 2025 4.173 4.382 4.173 4.173 57,376 -0.07(-1.64%)
Oct 21, 2025 4.372 4.372 4.223 4.243 20,178 -0.01(-0.23%)
Oct 20, 2025 4.183 4.253 4.134 4.253 24,848 +0.11(+2.53%)
Oct 17, 2025 4.418 4.418 4.089 4.148 25,884 +0.00(+0.00%)
Oct 16, 2025 4.223 4.243 4.066 4.148 9,469 -0.06(-1.32%)
Oct 15, 2025 4.243 4.332 4.203 4.203 13,269 -0.08(-1.85%)
Oct 14, 2025 4.114 4.282 4.064 4.282 10,349 +0.16(+4.00%)
Oct 13, 2025 4.064 4.159 4.044 4.118 17,442 +0.12(+2.97%)
Oct 10, 2025 4.213 4.215 3.995 3.999 58,555 -0.14(-3.45%)
Oct 09, 2025 4.286 4.286 4.142 4.142 33,586 -0.13(-2.93%)
Oct 08, 2025 4.257 4.325 4.248 4.267 32,248 +0.02(+0.36%)
Oct 07, 2025 4.334 4.450 4.238 4.251 24,482 -0.01(-0.14%)
Oct 06, 2025 4.363 4.431 4.257 4.257 99,585 -0.16(-3.53%)
Oct 03, 2025 4.421 4.488 4.396 4.413 18,881 +0.01(+0.34%)
Oct 02, 2025 4.344 4.400 4.334 4.398 52,876 +0.03(+0.57%)
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 Privacy Policy and Terms Of Service.