ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.000
0.00 (0.00%)
Oct 31, 2025, 1:13 PM EDT - Market open

SMHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254.044.133.954.05-1.25%35,269
Oct 30, 20254.214.254.004.004.00-7.41%80,120
Oct 29, 20254.444.474.314.324.32-2.26%21,691
Oct 28, 20254.494.494.414.424.42-1.58%9,497
Oct 27, 20254.474.544.434.494.491.15%6,589
Oct 24, 20254.474.524.404.444.441.05%16,196
Oct 23, 20254.324.454.324.394.394.37%21,547
Oct 22, 20254.214.424.214.214.21-1.64%56,877
Oct 21, 20254.414.414.264.284.28-0.23%20,004
Oct 20, 20254.224.294.174.294.292.53%24,632
Oct 17, 20254.464.464.134.184.18-25,659
Oct 16, 20254.264.284.104.184.18-1.32%9,486
Oct 15, 20254.284.374.244.244.24-1.85%13,154
Oct 14, 20254.154.324.104.324.324.00%10,259
Oct 13, 20254.104.204.084.154.152.97%17,336
Oct 10, 20254.254.254.034.034.03-6.19%58,046
Oct 9, 20254.454.454.304.304.17-2.93%32,349
Oct 8, 20254.424.494.414.434.300.36%31,061
Oct 7, 20254.504.624.404.414.28-0.14%23,581
Oct 6, 20254.534.604.424.424.29-3.54%95,971
Oct 3, 20254.594.664.564.584.450.35%18,186
Oct 2, 20254.514.574.504.574.430.57%50,929
Oct 1, 20254.464.544.464.544.411.70%16,315
Sep 30, 20254.454.474.394.464.330.22%64,676
Sep 29, 20254.584.714.424.454.32-2.24%16,451
Sep 26, 20254.454.564.454.564.422.52%70,312
Sep 25, 20254.584.584.444.444.31-3.08%20,180
Sep 24, 20254.654.654.574.594.45-0.76%37,865
Sep 23, 20254.614.694.614.624.48-1.91%5,136
Sep 22, 20254.654.714.534.714.571.07%13,803
Sep 19, 20254.714.764.544.664.52-0.85%57,661
Sep 18, 20254.714.804.684.704.56-0.30%47,910
Sep 17, 20254.664.924.664.714.580.30%17,054
Sep 16, 20254.714.724.694.704.56-0.72%23,382
Sep 15, 20254.784.804.724.734.60-0.34%7,320
Sep 12, 20254.784.884.754.754.55-1.66%23,448
Sep 11, 20254.754.854.754.834.631.62%11,627
Sep 10, 20254.664.784.664.754.561.56%4,668
Sep 9, 20254.664.814.664.684.49-0.43%31,034
Sep 8, 20254.824.844.704.704.51-3.29%17,222
Sep 5, 20254.764.924.754.864.661.67%34,102
Sep 4, 20254.704.784.654.784.582.97%14,840
Sep 3, 20254.644.694.614.644.45-0.09%9,315
Sep 2, 20254.674.704.594.654.46-1.78%8,250
Aug 29, 20254.654.774.654.734.540.42%21,619
Aug 28, 20254.744.754.594.714.52-25,504
Aug 27, 20254.634.714.634.714.523.29%42,203
Aug 26, 20254.564.654.564.564.37-1.43%10,535
Aug 25, 20254.534.644.534.634.442.35%19,976
Aug 22, 20254.444.724.444.524.332.26%75,080