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

5.050 -0.200 (-3.81%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.040 5.250 5.000 5.250 62,010 +0.21(+4.06%)
Dec 19, 2024 5.120 5.240 5.045 5.045 69,685 -0.03(-0.49%)
Dec 18, 2024 5.480 5.500 5.000 5.070 163,869 -0.35(-6.38%)
Dec 17, 2024 5.490 5.560 5.401 5.416 22,099 -0.09(-1.71%)
Dec 16, 2024 5.490 5.556 5.490 5.510 28,723 +0.02(+0.36%)
Dec 13, 2024 5.610 5.610 5.440 5.490 51,279 -0.18(-3.17%)
Dec 12, 2024 5.664 5.690 5.610 5.670 61,321 +0.03(+0.53%)
Dec 11, 2024 5.640 5.700 5.600 5.640 25,106 +0.04(+0.71%)
Dec 10, 2024 5.680 5.740 5.600 5.600 50,982 -0.09(-1.57%)
Dec 09, 2024 5.660 5.740 5.660 5.689 17,570 +0.04(+0.76%)
Dec 06, 2024 5.640 5.706 5.609 5.647 32,056 +0.03(+0.48%)
Dec 05, 2024 5.620 5.710 5.620 5.620 54,457 -0.02(-0.35%)
Dec 04, 2024 5.820 5.840 5.610 5.640 88,800 -0.04(-0.70%)
Dec 03, 2024 5.850 5.850 5.680 5.680 20,525 -0.14(-2.41%)
Dec 02, 2024 5.850 5.850 5.710 5.820 32,140 -0.01(-0.17%)
Nov 29, 2024 5.780 5.844 5.780 5.830 12,554 +0.06(+1.04%)
Nov 27, 2024 5.760 5.890 5.760 5.770 46,303 -0.01(-0.17%)
Nov 26, 2024 5.820 5.820 5.660 5.780 49,077 -0.16(-2.69%)
Nov 25, 2024 5.660 5.975 5.660 5.940 49,239 +0.21(+3.66%)
Nov 22, 2024 5.650 5.740 5.580 5.730 29,716 +0.15(+2.69%)
Nov 21, 2024 5.600 5.620 5.490 5.580 52,011 -0.04(-0.71%)
Nov 20, 2024 5.700 5.700 5.440 5.620 92,717 -0.02(-0.35%)
Nov 19, 2024 5.600 5.640 5.500 5.640 113,218 +0.06(+1.08%)
Nov 18, 2024 5.500 5.612 5.500 5.580 88,965 +0.01(+0.27%)
Nov 15, 2024 5.550 5.631 5.540 5.565 23,995 -0.02(-0.29%)
Nov 14, 2024 5.740 5.740 5.550 5.581 21,556 -0.10(-1.74%)
Nov 13, 2024 5.710 5.750 5.620 5.680 78,607 -0.04(-0.70%)
Nov 12, 2024 5.830 5.830 5.661 5.720 41,510 -0.13(-2.27%)
Nov 11, 2024 5.957 5.957 5.818 5.853 42,471 +0.00(+0.08%)
Nov 08, 2024 5.808 5.897 5.759 5.848 36,836 +0.12(+2.04%)
Nov 07, 2024 5.798 5.818 5.649 5.731 69,738 +0.00(+0.02%)
Nov 06, 2024 5.729 5.918 5.594 5.730 24,223 +0.19(+3.43%)
Nov 05, 2024 5.550 5.644 5.470 5.540 28,428 -0.11(-1.94%)
Nov 04, 2024 5.699 5.699 5.490 5.649 34,305 -0.05(-0.87%)
Nov 01, 2024 5.669 5.938 5.430 5.699 75,857 +0.08(+1.42%)
Oct 31, 2024 5.778 5.946 5.619 5.619 50,681 -0.16(-2.75%)
Oct 30, 2024 5.709 5.868 5.709 5.778 11,434 +0.04(+0.71%)
Oct 29, 2024 5.858 5.858 5.619 5.738 46,331 -0.12(-2.05%)
Oct 28, 2024 5.858 5.952 5.858 5.858 34,392 +0.04(+0.68%)
Oct 25, 2024 6.027 6.027 5.818 5.818 18,372 -0.14(-2.34%)
Oct 24, 2024 5.858 5.957 5.858 5.957 7,100 +0.06(+1.01%)
Oct 23, 2024 6.057 6.057 5.828 5.898 58,218 -0.29(-4.66%)
Oct 22, 2024 6.057 6.186 5.967 6.186 55,182 +0.13(+2.13%)
Oct 21, 2024 6.196 6.196 6.043 6.057 13,988 -0.13(-2.09%)
Oct 18, 2024 6.196 6.234 6.117 6.186 9,036 +0.00(+0.00%)
Oct 17, 2024 6.077 6.186 6.077 6.186 11,519 +0.04(+0.60%)
Oct 16, 2024 6.017 6.156 6.017 6.150 8,704 -0.05(-0.75%)
Oct 15, 2024 6.007 6.196 5.779 6.196 20,708 +0.29(+4.88%)
Oct 14, 2024 5.967 5.967 5.848 5.908 10,447 +0.04(+0.68%)
Oct 11, 2024 5.977 5.977 5.868 5.868 21,980 +0.03(+0.53%)
Oct 10, 2024 5.934 5.934 5.789 5.837 94,837 -0.18(-3.06%)
Oct 09, 2024 6.012 6.022 5.876 6.022 30,410 -0.05(-0.80%)
Oct 08, 2024 6.060 6.080 5.633 6.070 70,340 +0.14(+2.29%)
Oct 07, 2024 6.080 6.080 5.895 5.934 20,508 -0.12(-2.00%)
Oct 04, 2024 6.060 6.080 6.022 6.056 9,930 +0.07(+1.22%)
Oct 03, 2024 6.099 6.099 5.963 5.983 6,623 -0.01(-0.16%)
Oct 02, 2024 6.090 6.148 5.983 5.992 14,173 -0.10(-1.60%)
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.